{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T10:04:14.239833+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":22.8,"direction":"higher_better","percentile":77},{"name":"영업이익 성장률","unit":"%","value":43.9,"direction":"higher_better","percentile":84}],"summary":"매출 +22.8%","percentile":80},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":78.2,"direction":null,"percentile":78},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":6.4,"direction":"higher_better","percentile":66}],"summary":"RSI 78","percentile":71},"valuation":{"grade":"C","metrics":[],"summary":"PER 31.7x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.82,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":19.92,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":13.82,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.97,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.8%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.76,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.55,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":26.9,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.03,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.8x, 순차입금비율 0.6x","percentile":66}},"signals":[],"summary":"Vulcan Materials Company(VMC)은 Basic Materials 섹터 US 시장 종목입니다, 시가총액 348.30억. 현재가 $268.79, 전일 대비 +1.6%, 30일 +6.4%. PER 31.7배 / ROE 3.8%. 기술적 시그널: RSI 78(과매수), MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.67,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.67%","value_pct":0.67},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":21.2,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":4.7,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.55,"direction":"lower_better","percentile":null}],"summary":"배당성향 21%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.67},"catalysts":["전분기 대비 매출 23% 성장"],"portfolio":null,"technical":{"macd":2.3326267284345192,"grade":"C","trend":"상승","atr_14":5.961071428571428,"rsi_14":78.18181818181822,"sma_20":249.41250000000005,"sma_60":260.749,"comment":"상승 추세, RSI 78","analysis":"RSI(14) 78.2로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(2.33)가 시그널선(-1.06)을 상회합니다(골든크로스). SMA20 249, SMA60 261 — 혼조세입니다. 볼린저밴드 234~265 (현재 위치 111%).","bb_lower":233.54153547354483,"bb_upper":265.2834645264553,"macd_signal":-1.0553644803488658},"change_pct":1.54,"chart_data":[{"date":"2024-10-23","open":250.22,"high":251.7,"low":247.53,"close":250.3,"volume":545480,"rsi_14":67.53,"sma_20":248.83,"sma_60":246.61,"sma_120":250.93},{"date":"2024-10-24","open":250.46,"high":253.23,"low":249.13,"close":252.84,"volume":1281182,"rsi_14":69.45,"sma_20":249.11,"sma_60":246.3,"sma_120":250.86},{"date":"2024-10-25","open":255.01,"high":255.97,"low":252.34,"close":253.23,"volume":742336,"rsi_14":76.59,"sma_20":249.42,"sma_60":246.06,"sma_120":250.78},{"date":"2024-10-28","open":255.11,"high":256.81,"low":253.87,"close":255.17,"volume":1437464,"rsi_14":77.74,"sma_20":249.82,"sma_60":245.93,"sma_120":250.7},{"date":"2024-10-29","open":253.59,"high":257.51,"low":251.19,"close":256.2,"volume":1183042,"rsi_14":76.18,"sma_20":250.43,"sma_60":245.97,"sma_120":250.63},{"date":"2024-10-30","open":266.52,"high":275.87,"low":264.43,"close":272.67,"volume":1952067,"rsi_14":83.24,"sma_20":252.22,"sma_60":246.47,"sma_120":250.68},{"date":"2024-10-31","open":270.32,"high":274.88,"low":269.58,"close":270.4,"volume":1429290,"rsi_14":77.92,"sma_20":253.86,"sma_60":247.01,"sma_120":250.69},{"date":"2024-11-01","open":271.75,"high":271.85,"low":266.78,"close":266.9,"volume":986524,"rsi_14":71.83,"sma_20":255.31,"sma_60":247.41,"sma_120":250.69},{"date":"2024-11-04","open":267.1,"high":269.65,"low":265.19,"close":265.85,"volume":1124157,"rsi_14":67.06,"sma_20":256.85,"sma_60":247.82,"sma_120":250.7},{"date":"2024-11-05","open":264.91,"high":269.83,"low":264.69,"close":269.61,"volume":689408,"rsi_14":67.14,"sma_20":258.57,"sma_60":248.33,"sma_120":250.72},{"date":"2024-11-06","open":284.8,"high":294.97,"low":284.38,"close":287.19,"volume":2679074,"rsi_14":75.31,"sma_20":261.01,"sma_60":249.11,"sma_120":250.97},{"date":"2024-11-07","open":288.84,"high":289.99,"low":285.32,"close":287.33,"volume":1163416,"rsi_14":74.09,"sma_20":263.35,"sma_60":249.91,"sma_120":251.24},{"date":"2024-11-08","open":287.32,"high":290.44,"low":286.77,"close":289.03,"volume":740698,"rsi_14":77.04,"sma_20":265.59,"sma_60":250.67,"sma_120":251.5},{"date":"2024-11-11","open":290.5,"high":291.79,"low":287.42,"close":288.77,"volume":526928,"rsi_14":85.55,"sma_20":267.75,"sma_60":251.47,"sma_120":251.75},{"date":"2024-11-12","open":287.67,"high":289.11,"low":283.23,"close":285.15,"volume":783369,"rsi_14":80.32,"sma_20":269.53,"sma_60":252.2,"sma_120":251.98},{"date":"2024-11-13","open":285.6,"high":287.66,"low":283.5,"close":284.49,"volume":580002,"rsi_14":78.44,"sma_20":271.09,"sma_60":252.91,"sma_120":252.24},{"date":"2024-11-14","open":284.1,"high":285.38,"low":278.45,"close":279.51,"volume":927752,"rsi_14":71.73,"sma_20":272.3,"sma_60":253.49,"sma_120":252.43},{"date":"2024-11-15","open":278.52,"high":280.05,"low":274.49,"close":276.15,"volume":669613,"rsi_14":66.87,"sma_20":273.17,"sma_60":254.01,"sma_120":252.64},{"date":"2024-11-18","open":277.55,"high":277.55,"low":274.49,"close":275.62,"volume":491555,"rsi_14":65.71,"sma_20":274.11,"sma_60":254.4,"sma_120":252.87},{"date":"2024-11-19","open":272.01,"high":275.09,"low":270.59,"close":274.89,"volume":723962,"rsi_14":51.97,"sma_20":275.33,"sma_60":254.86,"sma_120":253.07},{"date":"2024-11-20","open":275.41,"high":275.41,"low":273.19,"close":274.7,"volume":714358,"rsi_14":54.51,"sma_20":276.54,"sma_60":255.48,"sma_120":253.25},{"date":"2024-11-21","open":276.36,"high":279.24,"low":274.05,"close":278.03,"volume":792619,"rsi_14":62.59,"sma_20":277.79,"sma_60":256.24,"sma_120":253.49},{"date":"2024-11-22","open":278.2,"high":281.73,"low":276.95,"close":281.42,"volume":503287,"rsi_14":67.6,"sma_20":279.2,"sma_60":256.96,"sma_120":253.78},{"date":"2024-11-25","open":282.75,"high":288.62,"low":282.46,"close":287.12,"volume":1066659,"rsi_14":68.95,"sma_20":280.79,"sma_60":257.72,"sma_120":254.1},{"date":"2024-11-26","open":286.65,"high":287.28,"low":282.71,"close":285.17,"volume":577638,"rsi_14":46.68,"sma_20":282.23,"sma_60":258.54,"sma_120":254.43},{"date":"2024-11-27","open":286.82,"high":288.42,"low":282.43,"close":283.18,"volume":386233,"rsi_14":43.59,"sma_20":282.74,"sma_60":259.4,"sma_120":254.76},{"date":"2024-11-29","open":284.69,"high":285.89,"low":283.87,"close":284.9,"volume":355153,"rsi_14":43.62,"sma_20":283.45,"sma_60":260.33,"sma_120":255.09},{"date":"2024-12-02","open":285.09,"high":285.09,"low":281.88,"close":283.83,"volume":579573,"rsi_14":42.57,"sma_20":284.28,"sma_60":261.25,"sma_120":255.45},{"date":"2024-12-03","open":284.04,"high":285.88,"low":281.4,"close":283.29,"volume":543115,"rsi_14":46.92,"sma_20":285.17,"sma_60":262.16,"sma_120":255.76},{"date":"2024-12-04","open":281.93,"high":283.67,"low":280.5,"close":282.45,"volume":616961,"rsi_14":46.64,"sma_20":285.81,"sma_60":263.04,"sma_120":256.02},{"date":"2024-12-05","open":281.81,"high":285.98,"low":279.0,"close":284.41,"volume":765875,"rsi_14":58.96,"sma_20":285.67,"sma_60":263.95,"sma_120":256.31},{"date":"2024-12-06","open":285.0,"high":286.05,"low":282.5,"close":283.65,"volume":1355213,"rsi_14":65.17,"sma_20":285.49,"sma_60":264.79,"sma_120":256.57},{"date":"2024-12-09","open":283.38,"high":285.61,"low":275.71,"close":278.08,"volume":672038,"rsi_14":54.14,"sma_20":284.93,"sma_60":265.52,"sma_120":256.78},{"date":"2024-12-10","open":276.32,"high":277.86,"low":270.36,"close":273.21,"volume":775439,"rsi_14":47.52,"sma_20":284.15,"sma_60":266.08,"sma_120":257.03},{"date":"2024-12-11","open":276.26,"high":276.76,"low":273.73,"close":276.43,"volume":919198,"rsi_14":52.35,"sma_20":283.71,"sma_60":266.65,"sma_120":257.29},{"date":"2024-12-12","open":276.76,"high":276.76,"low":274.27,"close":274.99,"volume":689750,"rsi_14":45.66,"sma_20":283.22,"sma_60":267.21,"sma_120":257.55},{"date":"2024-12-13","open":274.84,"high":275.55,"low":271.01,"close":272.68,"volume":492601,"rsi_14":37.11,"sma_20":282.88,"sma_60":267.58,"sma_120":257.8},{"date":"2024-12-16","open":273.09,"high":275.31,"low":271.26,"close":273.9,"volume":595467,"rsi_14":27.54,"sma_20":282.77,"sma_60":268.0,"sma_120":258.06},{"date":"2024-12-17","open":272.3,"high":273.12,"low":269.1,"close":269.59,"volume":774612,"rsi_14":25.51,"sma_20":282.46,"sma_60":268.34,"sma_120":258.26},{"date":"2024-12-18","open":269.51,"high":274.55,"low":261.76,"close":261.92,"volume":976142,"rsi_14":21.64,"sma_20":281.8,"sma_60":268.59,"sma_120":258.4},{"date":"2024-12-19","open":262.87,"high":264.62,"low":257.08,"close":258.0,"volume":1061478,"rsi_14":16.1,"sma_20":280.96,"sma_60":268.78,"sma_120":258.54},{"date":"2024-12-20","open":256.29,"high":262.84,"low":255.48,"close":260.18,"volume":2007398,"rsi_14":21.01,"sma_20":280.06,"sma_60":268.99,"sma_120":258.69},{"date":"2024-12-23","open":259.04,"high":261.49,"low":257.96,"close":259.92,"volume":656852,"rsi_14":21.16,"sma_20":278.97,"sma_60":269.2,"sma_120":258.85},{"date":"2024-12-24","open":260.05,"high":261.7,"low":259.2,"close":261.35,"volume":246329,"rsi_14":24.33,"sma_20":277.67,"sma_60":269.43,"sma_120":259.02},{"date":"2024-12-26","open":260.09,"high":262.03,"low":260.09,"close":261.59,"volume":483442,"rsi_14":21.02,"sma_20":276.48,"sma_60":269.71,"sma_120":259.21},{"date":"2024-12-27","open":259.06,"high":262.26,"low":258.27,"close":259.42,"volume":409498,"rsi_14":20.3,"sma_20":275.27,"sma_60":270.08,"sma_120":259.37},{"date":"2024-12-30","open":256.22,"high":257.61,"low":254.63,"close":255.27,"volume":713640,"rsi_14":21.02,"sma_20":273.78,"sma_60":270.36,"sma_120":259.46},{"date":"2024-12-31","open":256.42,"high":257.36,"low":253.83,"close":254.35,"volume":389630,"rsi_14":23.37,"sma_20":272.28,"sma_60":270.62,"sma_120":259.48},{"date":"2025-01-02","open":257.76,"high":257.76,"low":251.27,"close":252.71,"volume":641774,"rsi_14":14.96,"sma_20":270.74,"sma_60":270.92,"sma_120":259.51},{"date":"2025-01-03","open":254.58,"high":255.68,"low":252.07,"close":254.25,"volume":562512,"rsi_14":19.45,"sma_20":269.31,"sma_60":271.23,"sma_120":259.53},{"date":"2025-01-06","open":255.1,"high":258.42,"low":253.93,"close":254.5,"volume":640061,"rsi_14":21.49,"sma_20":267.8,"sma_60":271.49,"sma_120":259.49},{"date":"2025-01-07","open":252.88,"high":255.01,"low":247.59,"close":249.16,"volume":779462,"rsi_14":15.65,"sma_20":266.06,"sma_60":271.63,"sma_120":259.46},{"date":"2025-01-08","open":249.08,"high":253.15,"low":247.71,"close":252.42,"volume":605004,"rsi_14":25.45,"sma_20":264.76,"sma_60":271.76,"sma_120":259.45},{"date":"2025-01-10","open":250.16,"high":250.16,"low":246.92,"close":248.87,"volume":506850,"rsi_14":28.85,"sma_20":263.53,"sma_60":271.81,"sma_120":259.41},{"date":"2025-01-13","open":246.9,"high":253.38,"low":246.57,"close":253.16,"volume":732852,"rsi_14":42.26,"sma_20":262.35,"sma_60":271.86,"sma_120":259.37},{"date":"2025-01-14","open":255.29,"high":257.72,"low":254.2,"close":257.16,"volume":531327,"rsi_14":45.42,"sma_20":261.45,"sma_60":271.92,"sma_120":259.37},{"date":"2025-01-15","open":263.54,"high":265.91,"low":263.38,"close":265.18,"volume":948800,"rsi_14":56.45,"sma_20":261.07,"sma_60":272.08,"sma_120":259.52},{"date":"2025-01-16","open":265.0,"high":266.72,"low":264.1,"close":266.15,"volume":590424,"rsi_14":55.96,"sma_20":260.68,"sma_60":272.21,"sma_120":259.65},{"date":"2025-01-17","open":267.77,"high":269.48,"low":266.3,"close":267.07,"volume":668251,"rsi_14":56.69,"sma_20":260.55,"sma_60":272.38,"sma_120":259.72},{"date":"2025-01-21","open":272.3,"high":276.09,"low":270.75,"close":272.44,"volume":897690,"rsi_14":64.72,"sma_20":261.08,"sma_60":272.74,"sma_120":259.81},{"date":"2025-01-22","open":270.19,"high":272.76,"low":267.03,"close":271.3,"volume":597799,"rsi_14":69.46,"sma_20":261.76,"sma_60":273.09,"sma_120":259.85},{"date":"2025-01-23","open":272.21,"high":272.71,"low":270.19,"close":271.75,"volume":536687,"rsi_14":71.36,"sma_20":262.34,"sma_60":273.4,"sma_120":259.85},{"date":"2025-01-24","open":272.51,"high":274.76,"low":271.59,"close":274.43,"volume":749817,"rsi_14":76.0,"sma_20":263.07,"sma_60":273.75,"sma_120":259.9},{"date":"2025-01-27","open":271.24,"high":272.5,"low":270.22,"close":271.91,"volume":667202,"rsi_14":70.65,"sma_20":263.61,"sma_60":274.02,"sma_120":259.98},{"date":"2025-01-28","open":273.1,"high":275.93,"low":270.39,"close":272.02,"volume":543589,"rsi_14":70.56,"sma_20":264.14,"sma_60":274.28,"sma_120":260.12},{"date":"2025-01-29","open":272.49,"high":272.91,"low":269.0,"close":269.15,"volume":623611,"rsi_14":74.9,"sma_20":264.63,"sma_60":274.21,"sma_120":260.34},{"date":"2025-01-30","open":270.5,"high":274.03,"low":269.82,"close":273.26,"volume":575658,"rsi_14":75.42,"sma_20":265.54,"sma_60":274.25,"sma_120":260.63},{"date":"2025-01-31","open":273.59,"high":274.29,"low":270.76,"close":271.08,"volume":719961,"rsi_14":78.02,"sma_20":266.38,"sma_60":274.32,"sma_120":260.86},{"date":"2025-02-03","open":267.29,"high":269.45,"low":264.27,"close":268.12,"volume":961843,"rsi_14":69.53,"sma_20":267.16,"sma_60":274.36,"sma_120":261.09},{"date":"2025-02-04","open":270.3,"high":270.89,"low":268.1,"close":269.02,"volume":629654,"rsi_14":66.85,"sma_20":267.91,"sma_60":274.35,"sma_120":261.34},{"date":"2025-02-05","open":271.22,"high":271.6,"low":268.39,"close":271.26,"volume":758179,"rsi_14":60.32,"sma_20":268.76,"sma_60":274.08,"sma_120":261.59},{"date":"2025-02-06","open":273.45,"high":274.87,"low":271.14,"close":274.1,"volume":710608,"rsi_14":62.71,"sma_20":270.02,"sma_60":273.85,"sma_120":261.88},{"date":"2025-02-07","open":273.66,"high":274.62,"low":269.37,"close":269.86,"volume":486262,"rsi_14":54.03,"sma_20":270.9,"sma_60":273.53,"sma_120":262.1},{"date":"2025-02-10","open":271.28,"high":271.39,"low":265.19,"close":265.55,"volume":616642,"rsi_14":39.73,"sma_20":271.74,"sma_60":273.14,"sma_120":262.3},{"date":"2025-02-11","open":263.84,"high":266.17,"low":262.54,"close":264.77,"volume":893241,"rsi_14":40.15,"sma_20":272.33,"sma_60":272.8,"sma_120":262.5},{"date":"2025-02-12","open":252.47,"high":263.65,"low":250.7,"close":260.85,"volume":1091017,"rsi_14":35.14,"sma_20":272.52,"sma_60":272.4,"sma_120":262.65},{"date":"2025-02-13","open":262.86,"high":266.84,"low":261.29,"close":266.31,"volume":934742,"rsi_14":39.71,"sma_20":272.58,"sma_60":272.17,"sma_120":262.83},{"date":"2025-02-14","open":267.21,"high":269.21,"low":264.77,"close":267.43,"volume":927825,"rsi_14":44.11,"sma_20":272.64,"sma_60":272.03,"sma_120":263.02},{"date":"2025-02-18","open":277.01,"high":277.19,"low":268.1,"close":269.7,"volume":1433349,"rsi_14":47.12,"sma_20":272.77,"sma_60":271.93,"sma_120":263.17},{"date":"2025-02-19","open":263.56,"high":267.09,"low":260.36,"close":262.0,"volume":1071810,"rsi_14":42.06,"sma_20":272.25,"sma_60":271.71,"sma_120":263.29},{"date":"2025-02-20","open":260.55,"high":260.76,"low":253.64,"close":255.69,"volume":708832,"rsi_14":31.4,"sma_20":271.46,"sma_60":271.39,"sma_120":263.44},{"date":"2025-02-21","open":257.76,"high":257.76,"low":248.49,"close":250.03,"volume":782647,"rsi_14":29.25,"sma_20":270.36,"sma_60":270.92,"sma_120":263.58},{"date":"2025-02-24","open":250.53,"high":251.73,"low":248.17,"close":248.74,"volume":865980,"rsi_14":30.24,"sma_20":269.06,"sma_60":270.37,"sma_120":263.67},{"date":"2025-02-25","open":248.79,"high":250.13,"low":243.41,"close":246.99,"volume":1313505,"rsi_14":27.92,"sma_20":267.8,"sma_60":269.69,"sma_120":263.7},{"date":"2025-02-26","open":247.26,"high":250.79,"low":246.74,"close":247.72,"volume":692883,"rsi_14":25.68,"sma_20":266.57,"sma_60":269.06,"sma_120":263.8},{"date":"2025-02-27","open":246.45,"high":249.41,"low":242.34,"close":242.37,"volume":720559,"rsi_14":18.83,"sma_20":265.22,"sma_60":268.37,"sma_120":263.88},{"date":"2025-02-28","open":244.92,"high":245.68,"low":240.52,"close":244.54,"volume":1009662,"rsi_14":24.06,"sma_20":263.76,"sma_60":267.69,"sma_120":264.01},{"date":"2025-03-03","open":246.92,"high":247.63,"low":236.17,"close":237.08,"volume":1224562,"rsi_14":22.61,"sma_20":262.04,"sma_60":266.9,"sma_120":264.08},{"date":"2025-03-04","open":234.68,"high":236.9,"low":225.61,"close":232.23,"volume":1547586,"rsi_14":20.96,"sma_20":260.23,"sma_60":266.04,"sma_120":264.1},{"date":"2025-03-05","open":234.41,"high":239.11,"low":231.78,"close":237.66,"volume":1330021,"rsi_14":29.85,"sma_20":258.64,"sma_60":265.29,"sma_120":264.16},{"date":"2025-03-06","open":235.33,"high":235.93,"low":230.42,"close":232.53,"volume":1429765,"rsi_14":20.48,"sma_20":256.69,"sma_60":264.41,"sma_120":264.18},{"date":"2025-03-07","open":230.58,"high":231.07,"low":216.25,"close":218.42,"volume":3779003,"rsi_14":15.1,"sma_20":253.87,"sma_60":263.31,"sma_120":264.05},{"date":"2025-03-10","open":215.42,"high":220.59,"low":213.14,"close":219.35,"volume":3064641,"rsi_14":12.81,"sma_20":251.29,"sma_60":262.32,"sma_120":263.92},{"date":"2025-03-11","open":217.96,"high":223.85,"low":216.86,"close":222.69,"volume":1883965,"rsi_14":18.9,"sma_20":249.1,"sma_60":261.46,"sma_120":263.77},{"date":"2025-03-12","open":225.26,"high":226.78,"low":222.74,"close":225.12,"volume":1581596,"rsi_14":24.16,"sma_20":247.07,"sma_60":260.58,"sma_120":263.62},{"date":"2025-03-13","open":224.01,"high":225.92,"low":221.98,"close":223.01,"volume":1604448,"rsi_14":25.68,"sma_20":245.13,"sma_60":259.7,"sma_120":263.46},{"date":"2025-03-14","open":225.9,"high":230.17,"low":223.42,"close":229.24,"volume":1241195,"rsi_14":33.72,"sma_20":243.23,"sma_60":258.96,"sma_120":263.27},{"date":"2025-03-17","open":229.52,"high":234.31,"low":229.52,"close":232.96,"volume":1142455,"rsi_14":38.54,"sma_20":241.46,"sma_60":258.26,"sma_120":263.13},{"date":"2025-03-18","open":232.92,"high":235.33,"low":231.75,"close":234.37,"volume":1148076,"rsi_14":39.18,"sma_20":239.65,"sma_60":257.66,"sma_120":263.0},{"date":"2025-03-19","open":236.72,"high":240.72,"low":235.03,"close":238.94,"volume":1147329,"rsi_14":46.87,"sma_20":238.45,"sma_60":257.26,"sma_120":262.92},{"date":"2025-03-20","open":236.64,"high":243.28,"low":236.45,"close":236.57,"volume":1203633,"rsi_14":43.32,"sma_20":237.46,"sma_60":256.89,"sma_120":262.83},{"date":"2025-03-21","open":234.69,"high":235.56,"low":230.23,"close":231.97,"volume":2063093,"rsi_14":45.36,"sma_20":236.52,"sma_60":256.41,"sma_120":262.7},{"date":"2025-03-24","open":235.42,"high":239.39,"low":234.07,"close":238.64,"volume":834634,"rsi_14":54.71,"sma_20":235.98,"sma_60":256.04,"sma_120":262.62},{"date":"2025-03-25","open":237.91,"high":239.02,"low":235.79,"close":238.81,"volume":689884,"rsi_14":50.54,"sma_20":235.54,"sma_60":255.65,"sma_120":262.54},{"date":"2025-03-26","open":239.28,"high":241.11,"low":234.56,"close":234.92,"volume":774248,"rsi_14":51.67,"sma_20":234.87,"sma_60":255.19,"sma_120":262.45},{"date":"2025-03-27","open":233.87,"high":237.61,"low":231.16,"close":235.4,"volume":949955,"rsi_14":69.44,"sma_20":234.49,"sma_60":254.78,"sma_120":262.43},{"date":"2025-03-28","open":234.69,"high":234.69,"low":228.12,"close":230.84,"volume":1009774,"rsi_14":62.35,"sma_20":233.77,"sma_60":254.36,"sma_120":262.36},{"date":"2025-03-31","open":229.2,"high":232.26,"low":222.97,"close":231.2,"volume":1488626,"rsi_14":59.77,"sma_20":233.45,"sma_60":253.96,"sma_120":262.29},{"date":"2025-04-01","open":229.44,"high":235.42,"low":227.34,"close":235.13,"volume":903612,"rsi_14":61.11,"sma_20":233.57,"sma_60":253.65,"sma_120":262.29},{"date":"2025-04-02","open":231.95,"high":240.2,"low":231.95,"close":237.94,"volume":708147,"rsi_14":66.31,"sma_20":233.56,"sma_60":253.37,"sma_120":262.3},{"date":"2025-04-03","open":226.44,"high":236.04,"low":226.44,"close":235.04,"volume":2269636,"rsi_14":56.85,"sma_20":233.66,"sma_60":253.03,"sma_120":262.26},{"date":"2025-04-04","open":229.22,"high":233.69,"low":223.1,"close":228.66,"volume":2850857,"rsi_14":45.23,"sma_20":234.15,"sma_60":252.68,"sma_120":262.15},{"date":"2025-04-07","open":223.65,"high":236.29,"low":217.18,"close":226.47,"volume":2754130,"rsi_14":41.39,"sma_20":234.51,"sma_60":252.23,"sma_120":262.0},{"date":"2025-04-08","open":231.59,"high":234.53,"low":220.44,"close":224.45,"volume":2328202,"rsi_14":33.27,"sma_20":234.6,"sma_60":251.81,"sma_120":261.81},{"date":"2025-04-09","open":222.22,"high":241.88,"low":216.9,"close":237.37,"volume":2644931,"rsi_14":50.75,"sma_20":235.22,"sma_60":251.54,"sma_120":261.7},{"date":"2025-04-10","open":234.02,"high":237.99,"low":227.23,"close":233.46,"volume":1527309,"rsi_14":51.4,"sma_20":235.74,"sma_60":251.13,"sma_120":261.53},{"date":"2025-04-11","open":233.1,"high":241.23,"low":230.76,"close":240.12,"volume":1636344,"rsi_14":51.39,"sma_20":236.29,"sma_60":250.7,"sma_120":261.39},{"date":"2025-04-14","open":242.22,"high":243.5,"low":238.48,"close":241.29,"volume":1121243,"rsi_14":52.29,"sma_20":236.71,"sma_60":250.27,"sma_120":261.24},{"date":"2025-04-15","open":242.3,"high":245.65,"low":241.21,"close":242.33,"volume":788235,"rsi_14":57.21,"sma_20":237.11,"sma_60":249.84,"sma_120":261.11},{"date":"2025-04-16","open":239.88,"high":242.1,"low":235.75,"close":238.38,"volume":528283,"rsi_14":52.72,"sma_20":237.09,"sma_60":249.26,"sma_120":261.0},{"date":"2025-04-17","open":238.0,"high":241.56,"low":236.93,"close":239.75,"volume":643480,"rsi_14":58.63,"sma_20":237.25,"sma_60":248.72,"sma_120":260.9},{"date":"2025-04-21","open":238.03,"high":238.22,"low":229.67,"close":232.06,"volume":622614,"rsi_14":50.73,"sma_20":237.25,"sma_60":248.04,"sma_120":260.72},{"date":"2025-04-22","open":236.38,"high":239.26,"low":234.75,"close":238.4,"volume":885856,"rsi_14":52.67,"sma_20":237.24,"sma_60":247.43,"sma_120":260.59},{"date":"2025-04-23","open":243.99,"high":247.7,"low":241.34,"close":242.34,"volume":765223,"rsi_14":53.52,"sma_20":237.42,"sma_60":246.92,"sma_120":260.47},{"date":"2025-04-24","open":241.53,"high":247.99,"low":240.53,"close":247.26,"volume":748368,"rsi_14":59.47,"sma_20":238.04,"sma_60":246.49,"sma_120":260.39},{"date":"2025-04-25","open":246.99,"high":246.99,"low":243.23,"close":244.81,"volume":695151,"rsi_14":63.33,"sma_20":238.51,"sma_60":246.07,"sma_120":260.14},{"date":"2025-04-28","open":244.75,"high":245.13,"low":240.84,"close":243.18,"volume":818846,"rsi_14":63.92,"sma_20":239.14,"sma_60":245.56,"sma_120":259.91},{"date":"2025-04-29","open":242.98,"high":244.68,"low":239.73,"close":243.14,"volume":1199842,"rsi_14":66.1,"sma_20":239.74,"sma_60":245.08,"sma_120":259.7},{"date":"2025-04-30","open":250.72,"high":261.59,"low":245.37,"close":259.97,"volume":2344010,"rsi_14":68.24,"sma_20":240.99,"sma_60":244.93,"sma_120":259.64},{"date":"2025-05-01","open":261.63,"high":263.97,"low":260.35,"close":261.25,"volume":1496671,"rsi_14":73.43,"sma_20":242.17,"sma_60":244.79,"sma_120":259.57},{"date":"2025-05-02","open":262.61,"high":266.5,"low":262.44,"close":264.64,"volume":1010739,"rsi_14":71.88,"sma_20":243.66,"sma_60":244.67,"sma_120":259.37},{"date":"2025-05-05","open":263.75,"high":269.64,"low":261.29,"close":267.61,"volume":880907,"rsi_14":72.76,"sma_20":245.63,"sma_60":244.55,"sma_120":259.2},{"date":"2025-05-06","open":262.7,"high":267.49,"low":262.61,"close":264.83,"volume":658283,"rsi_14":68.89,"sma_20":247.56,"sma_60":244.45,"sma_120":258.99},{"date":"2025-05-07","open":266.0,"high":266.32,"low":262.48,"close":263.45,"volume":638032,"rsi_14":71.98,"sma_20":249.53,"sma_60":244.41,"sma_120":258.77},{"date":"2025-05-08","open":265.32,"high":268.64,"low":264.36,"close":266.0,"volume":637747,"rsi_14":72.55,"sma_20":250.97,"sma_60":244.42,"sma_120":258.61},{"date":"2025-05-09","open":266.3,"high":267.57,"low":264.43,"close":267.2,"volume":508342,"rsi_14":83.98,"sma_20":252.68,"sma_60":244.52,"sma_120":258.46},{"date":"2025-05-12","open":275.61,"high":275.63,"low":268.23,"close":269.91,"volume":1377606,"rsi_14":82.77,"sma_20":254.18,"sma_60":244.57,"sma_120":258.37},{"date":"2025-05-13","open":270.31,"high":271.25,"low":265.61,"close":266.17,"volume":1224343,"rsi_14":74.89,"sma_20":255.44,"sma_60":244.54,"sma_120":258.28},{"date":"2025-05-14","open":265.65,"high":266.21,"low":263.01,"close":263.92,"volume":1065594,"rsi_14":68.43,"sma_20":256.52,"sma_60":244.43,"sma_120":258.18},{"date":"2025-05-15","open":264.15,"high":269.32,"low":262.68,"close":268.63,"volume":811439,"rsi_14":75.09,"sma_20":258.05,"sma_60":244.53,"sma_120":258.12},{"date":"2025-05-16","open":270.99,"high":273.81,"low":269.71,"close":273.03,"volume":812239,"rsi_14":79.72,"sma_20":259.73,"sma_60":244.81,"sma_120":258.1},{"date":"2025-05-19","open":269.9,"high":274.25,"low":269.37,"close":273.52,"volume":750284,"rsi_14":79.98,"sma_20":261.82,"sma_60":245.2,"sma_120":258.06},{"date":"2025-05-20","open":269.48,"high":271.93,"low":269.05,"close":270.87,"volume":651197,"rsi_14":64.93,"sma_20":263.46,"sma_60":245.56,"sma_120":257.96},{"date":"2025-05-21","open":267.92,"high":272.08,"low":267.68,"close":268.1,"volume":695667,"rsi_14":59.01,"sma_20":264.76,"sma_60":245.91,"sma_120":257.8},{"date":"2025-05-22","open":267.9,"high":270.44,"low":265.69,"close":269.23,"volume":934775,"rsi_14":56.42,"sma_20":265.87,"sma_60":246.26,"sma_120":257.66},{"date":"2025-05-23","open":266.42,"high":268.18,"low":264.71,"close":266.25,"volume":816417,"rsi_14":47.47,"sma_20":266.93,"sma_60":246.64,"sma_120":257.51},{"date":"2025-05-27","open":269.27,"high":270.06,"low":265.9,"close":268.21,"volume":2494544,"rsi_14":54.09,"sma_20":268.16,"sma_60":247.02,"sma_120":257.36},{"date":"2025-05-28","open":268.19,"high":268.19,"low":259.38,"close":260.63,"volume":2022424,"rsi_14":46.05,"sma_20":269.02,"sma_60":247.4,"sma_120":257.15},{"date":"2025-05-29","open":261.1,"high":263.82,"low":260.22,"close":263.39,"volume":2118500,"rsi_14":46.31,"sma_20":269.17,"sma_60":247.91,"sma_120":256.98},{"date":"2025-05-30","open":261.76,"high":263.98,"low":259.6,"close":263.16,"volume":1481029,"rsi_14":44.46,"sma_20":269.24,"sma_60":248.32,"sma_120":256.81},{"date":"2025-06-02","open":260.44,"high":261.69,"low":258.06,"close":261.48,"volume":818093,"rsi_14":38.81,"sma_20":269.06,"sma_60":248.79,"sma_120":256.6},{"date":"2025-06-03","open":261.49,"high":263.42,"low":259.64,"close":263.03,"volume":1094997,"rsi_14":45.19,"sma_20":268.81,"sma_60":249.53,"sma_120":256.42},{"date":"2025-06-04","open":262.84,"high":264.67,"low":262.42,"close":264.16,"volume":973577,"rsi_14":49.67,"sma_20":268.75,"sma_60":250.27,"sma_120":256.29},{"date":"2025-06-05","open":264.8,"high":264.8,"low":260.83,"close":263.75,"volume":724383,"rsi_14":41.68,"sma_20":268.74,"sma_60":250.96,"sma_120":256.21},{"date":"2025-06-06","open":265.65,"high":265.88,"low":262.2,"close":262.9,"volume":729685,"rsi_14":31.48,"sma_20":268.56,"sma_60":251.58,"sma_120":256.08},{"date":"2025-06-09","open":264.43,"high":265.46,"low":261.04,"close":264.08,"volume":655934,"rsi_14":33.07,"sma_20":268.38,"sma_60":252.27,"sma_120":255.98},{"date":"2025-06-10","open":263.88,"high":265.06,"low":262.11,"close":263.19,"volume":694087,"rsi_14":35.19,"sma_20":268.01,"sma_60":252.83,"sma_120":255.89},{"date":"2025-06-11","open":264.61,"high":265.49,"low":258.4,"close":259.24,"volume":717972,"rsi_14":33.75,"sma_20":267.64,"sma_60":253.26,"sma_120":255.76},{"date":"2025-06-12","open":258.52,"high":264.36,"low":257.82,"close":263.61,"volume":844694,"rsi_14":40.47,"sma_20":267.6,"sma_60":253.75,"sma_120":255.7},{"date":"2025-06-13","open":259.89,"high":262.08,"low":257.37,"close":258.89,"volume":621666,"rsi_14":38.93,"sma_20":267.09,"sma_60":254.07,"sma_120":255.67},{"date":"2025-06-16","open":259.93,"high":261.35,"low":258.26,"close":259.29,"volume":664771,"rsi_14":35.95,"sma_20":266.37,"sma_60":254.45,"sma_120":255.67},{"date":"2025-06-17","open":258.3,"high":259.3,"low":256.5,"close":257.17,"volume":662546,"rsi_14":43.41,"sma_20":265.52,"sma_60":254.86,"sma_120":255.64},{"date":"2025-06-18","open":256.23,"high":259.87,"low":255.69,"close":256.28,"volume":952729,"rsi_14":35.42,"sma_20":264.76,"sma_60":255.15,"sma_120":255.6},{"date":"2025-06-20","open":257.93,"high":257.93,"low":252.08,"close":254.09,"volume":1953685,"rsi_14":32.81,"sma_20":264.03,"sma_60":255.4,"sma_120":255.53},{"date":"2025-06-23","open":254.26,"high":259.4,"low":253.1,"close":259.16,"volume":930360,"rsi_14":46.09,"sma_20":263.5,"sma_60":255.8,"sma_120":255.5},{"date":"2025-06-24","open":260.52,"high":263.78,"low":259.34,"close":262.57,"volume":907270,"rsi_14":49.28,"sma_20":263.31,"sma_60":256.25,"sma_120":255.51},{"date":"2025-06-25","open":262.71,"high":263.65,"low":252.38,"close":252.8,"volume":1434498,"rsi_14":35.89,"sma_20":262.54,"sma_60":256.61,"sma_120":255.49},{"date":"2025-06-26","open":253.66,"high":256.69,"low":251.57,"close":255.11,"volume":901365,"rsi_14":39.74,"sma_20":262.26,"sma_60":257.01,"sma_120":255.48},{"date":"2025-06-27","open":256.4,"high":261.21,"low":255.89,"close":260.29,"volume":2119857,"rsi_14":47.19,"sma_20":262.1,"sma_60":257.42,"sma_120":255.54},{"date":"2025-06-30","open":259.07,"high":263.09,"low":258.49,"close":258.94,"volume":1097913,"rsi_14":44.49,"sma_20":261.89,"sma_60":257.77,"sma_120":255.57},{"date":"2025-07-01","open":257.92,"high":265.83,"low":255.8,"close":262.76,"volume":885031,"rsi_14":49.57,"sma_20":261.96,"sma_60":258.23,"sma_120":255.63},{"date":"2025-07-02","open":262.37,"high":264.9,"low":262.0,"close":263.79,"volume":673747,"rsi_14":54.88,"sma_20":261.99,"sma_60":258.81,"sma_120":255.74},{"date":"2025-07-03","open":264.08,"high":265.69,"low":262.35,"close":264.32,"volume":421723,"rsi_14":50.82,"sma_20":262.0,"sma_60":259.44,"sma_120":255.84},{"date":"2025-07-07","open":264.17,"high":266.51,"low":263.85,"close":265.07,"volume":1003625,"rsi_14":57.96,"sma_20":262.07,"sma_60":260.11,"sma_120":255.96},{"date":"2025-07-08","open":264.66,"high":265.93,"low":263.16,"close":264.53,"volume":628242,"rsi_14":56.71,"sma_20":262.15,"sma_60":260.56,"sma_120":256.05},{"date":"2025-07-09","open":264.53,"high":268.05,"low":263.2,"close":268.0,"volume":750818,"rsi_14":63.43,"sma_20":262.35,"sma_60":261.13,"sma_120":256.13},{"date":"2025-07-10","open":267.39,"high":270.13,"low":266.88,"close":268.78,"volume":974802,"rsi_14":65.55,"sma_20":262.63,"sma_60":261.61,"sma_120":256.15},{"date":"2025-07-11","open":265.84,"high":267.23,"low":262.87,"close":267.06,"volume":1101620,"rsi_14":66.32,"sma_20":263.02,"sma_60":262.03,"sma_120":256.15},{"date":"2025-07-14","open":267.22,"high":268.58,"low":265.73,"close":267.98,"volume":768647,"rsi_14":62.4,"sma_20":263.24,"sma_60":262.46,"sma_120":256.15},{"date":"2025-07-15","open":267.81,"high":269.06,"low":258.9,"close":259.67,"volume":1373504,"rsi_14":46.42,"sma_20":263.28,"sma_60":262.81,"sma_120":256.03},{"date":"2025-07-16","open":260.1,"high":260.28,"low":253.49,"close":258.74,"volume":1188459,"rsi_14":59.38,"sma_20":263.25,"sma_60":263.12,"sma_120":255.92},{"date":"2025-07-17","open":258.79,"high":261.65,"low":257.12,"close":261.11,"volume":737359,"rsi_14":59.47,"sma_20":263.45,"sma_60":263.6,"sma_120":255.82},{"date":"2025-07-18","open":261.77,"high":264.95,"low":260.32,"close":264.68,"volume":800181,"rsi_14":57.29,"sma_20":263.88,"sma_60":264.03,"sma_120":255.73},{"date":"2025-07-21","open":265.79,"high":267.41,"low":262.83,"close":263.1,"volume":864547,"rsi_14":56.86,"sma_20":264.33,"sma_60":264.37,"sma_120":255.65},{"date":"2025-07-22","open":263.98,"high":266.52,"low":262.83,"close":265.85,"volume":1233674,"rsi_14":55.28,"sma_20":264.67,"sma_60":264.68,"sma_120":255.59},{"date":"2025-07-23","open":267.46,"high":268.05,"low":265.65,"close":267.17,"volume":649102,"rsi_14":55.71,"sma_20":264.9,"sma_60":265.05,"sma_120":255.56},{"date":"2025-07-24","open":266.95,"high":270.18,"low":266.48,"close":269.46,"volume":705964,"rsi_14":58.21,"sma_20":265.74,"sma_60":265.48,"sma_120":255.52},{"date":"2025-07-25","open":269.7,"high":273.18,"low":269.05,"close":272.85,"volume":579664,"rsi_14":61.45,"sma_20":266.63,"sma_60":265.97,"sma_120":255.52},{"date":"2025-07-28","open":272.02,"high":274.4,"low":266.73,"close":268.16,"volume":1021563,"rsi_14":54.77,"sma_20":267.03,"sma_60":266.1,"sma_120":255.52},{"date":"2025-07-29","open":269.8,"high":271.84,"low":268.01,"close":271.44,"volume":985582,"rsi_14":55.13,"sma_20":267.68,"sma_60":266.27,"sma_120":255.53},{"date":"2025-07-30","open":272.3,"high":273.44,"low":268.87,"close":270.3,"volume":1416005,"rsi_14":52.61,"sma_20":268.09,"sma_60":266.37,"sma_120":255.52},{"date":"2025-07-31","open":263.59,"high":273.59,"low":260.79,"close":272.18,"volume":2372333,"rsi_14":57.23,"sma_20":268.54,"sma_60":266.45,"sma_120":255.5},{"date":"2025-08-01","open":271.36,"high":272.79,"low":268.19,"close":272.45,"volume":1442181,"rsi_14":56.5,"sma_20":268.97,"sma_60":266.57,"sma_120":255.51},{"date":"2025-08-04","open":275.55,"high":282.36,"low":274.75,"close":279.3,"volume":1351513,"rsi_14":77.35,"sma_20":269.71,"sma_60":266.84,"sma_120":255.62},{"date":"2025-08-05","open":278.75,"high":281.02,"low":276.83,"close":280.6,"volume":788718,"rsi_14":80.09,"sma_20":270.55,"sma_60":267.09,"sma_120":255.75},{"date":"2025-08-06","open":280.58,"high":280.86,"low":277.94,"close":279.04,"volume":785507,"rsi_14":75.34,"sma_20":271.13,"sma_60":267.29,"sma_120":255.9},{"date":"2025-08-07","open":281.92,"high":283.96,"low":275.87,"close":279.54,"volume":1039878,"rsi_14":73.08,"sma_20":271.7,"sma_60":267.45,"sma_120":256.01},{"date":"2025-08-08","open":280.44,"high":285.13,"low":279.21,"close":283.92,"volume":638498,"rsi_14":79.54,"sma_20":272.58,"sma_60":267.75,"sma_120":256.14},{"date":"2025-08-11","open":283.97,"high":284.01,"low":281.02,"close":282.66,"volume":976094,"rsi_14":75.0,"sma_20":273.34,"sma_60":268.06,"sma_120":256.25},{"date":"2025-08-12","open":283.38,"high":290.22,"low":281.86,"close":289.25,"volume":1070326,"rsi_14":78.31,"sma_20":274.86,"sma_60":268.41,"sma_120":256.47},{"date":"2025-08-13","open":290.67,"high":293.44,"low":287.29,"close":292.96,"volume":1126064,"rsi_14":79.05,"sma_20":276.61,"sma_60":268.74,"sma_120":256.78},{"date":"2025-08-14","open":290.88,"high":292.4,"low":289.92,"close":290.93,"volume":969225,"rsi_14":72.38,"sma_20":278.11,"sma_60":269.03,"sma_120":257.11},{"date":"2025-08-15","open":292.59,"high":292.8,"low":288.8,"close":289.46,"volume":789091,"rsi_14":78.63,"sma_20":279.36,"sma_60":269.33,"sma_120":257.45},{"date":"2025-08-18","open":289.48,"high":290.44,"low":287.67,"close":287.73,"volume":809275,"rsi_14":72.48,"sma_20":280.61,"sma_60":269.66,"sma_120":257.78},{"date":"2025-08-19","open":288.37,"high":291.22,"low":287.18,"close":290.67,"volume":1023763,"rsi_14":76.9,"sma_20":281.86,"sma_60":270.01,"sma_120":258.13},{"date":"2025-08-20","open":289.18,"high":289.59,"low":281.51,"close":284.16,"volume":1098123,"rsi_14":63.83,"sma_20":282.72,"sma_60":270.31,"sma_120":258.48},{"date":"2025-08-21","open":282.5,"high":286.91,"low":282.5,"close":286.15,"volume":627263,"rsi_14":65.26,"sma_20":283.56,"sma_60":270.61,"sma_120":258.82},{"date":"2025-08-22","open":287.57,"high":292.78,"low":287.22,"close":290.24,"volume":529856,"rsi_14":62.89,"sma_20":284.44,"sma_60":271.11,"sma_120":259.26},{"date":"2025-08-25","open":289.82,"high":290.12,"low":287.22,"close":288.15,"volume":441817,"rsi_14":58.55,"sma_20":285.45,"sma_60":271.53,"sma_120":259.72},{"date":"2025-08-26","open":288.83,"high":290.57,"low":287.71,"close":289.04,"volume":839485,"rsi_14":61.72,"sma_20":286.31,"sma_60":271.96,"sma_120":260.14},{"date":"2025-08-27","open":287.87,"high":289.23,"low":287.8,"close":288.99,"volume":578597,"rsi_14":61.16,"sma_20":287.23,"sma_60":272.43,"sma_120":260.61},{"date":"2025-08-28","open":288.98,"high":289.49,"low":286.68,"close":289.0,"volume":323064,"rsi_14":56.42,"sma_20":288.06,"sma_60":272.86,"sma_120":261.19},{"date":"2025-08-29","open":289.03,"high":290.24,"low":287.34,"close":289.0,"volume":609873,"rsi_14":58.49,"sma_20":288.87,"sma_60":273.28,"sma_120":261.78},{"date":"2025-09-02","open":286.34,"high":290.63,"low":285.18,"close":290.32,"volume":1143651,"rsi_14":51.02,"sma_20":289.4,"sma_60":273.73,"sma_120":262.34},{"date":"2025-09-03","open":290.36,"high":290.36,"low":284.68,"close":285.92,"volume":869994,"rsi_14":37.45,"sma_20":289.64,"sma_60":274.11,"sma_120":262.85},{"date":"2025-09-04","open":287.1,"high":290.73,"low":285.34,"close":290.17,"volume":1131519,"rsi_14":48.8,"sma_20":290.18,"sma_60":274.55,"sma_120":263.41},{"date":"2025-09-05","open":291.49,"high":293.07,"low":289.45,"close":292.63,"volume":585179,"rsi_14":54.84,"sma_20":290.82,"sma_60":275.05,"sma_120":263.94},{"date":"2025-09-08","open":293.0,"high":297.08,"low":291.35,"close":296.7,"volume":776226,"rsi_14":62.78,"sma_20":291.44,"sma_60":275.68,"sma_120":264.47},{"date":"2025-09-09","open":295.06,"high":296.52,"low":288.75,"close":290.28,"volume":713651,"rsi_14":49.49,"sma_20":291.8,"sma_60":276.13,"sma_120":264.94},{"date":"2025-09-10","open":290.64,"high":293.46,"low":289.74,"close":292.25,"volume":473016,"rsi_14":61.89,"sma_20":291.92,"sma_60":276.69,"sma_120":265.38},{"date":"2025-09-11","open":294.01,"high":299.98,"low":293.7,"close":299.42,"volume":808177,"rsi_14":66.93,"sma_20":292.22,"sma_60":277.36,"sma_120":265.91},{"date":"2025-09-12","open":297.68,"high":298.57,"low":292.3,"close":292.76,"volume":619832,"rsi_14":53.02,"sma_20":292.32,"sma_60":277.96,"sma_120":266.41},{"date":"2025-09-15","open":292.48,"high":294.07,"low":291.19,"close":291.85,"volume":592176,"rsi_14":54.56,"sma_20":292.44,"sma_60":278.56,"sma_120":266.86},{"date":"2025-09-16","open":292.3,"high":293.59,"low":289.07,"close":289.8,"volume":732893,"rsi_14":50.9,"sma_20":292.54,"sma_60":279.16,"sma_120":267.28},{"date":"2025-09-17","open":290.04,"high":294.9,"low":287.85,"close":290.09,"volume":679658,"rsi_14":51.3,"sma_20":292.51,"sma_60":279.68,"sma_120":267.74},{"date":"2025-09-18","open":289.64,"high":298.12,"low":289.44,"close":296.37,"volume":622422,"rsi_14":57.63,"sma_20":293.13,"sma_60":280.25,"sma_120":268.25},{"date":"2025-09-19","open":297.9,"high":298.42,"low":293.46,"close":295.59,"volume":1291406,"rsi_14":56.71,"sma_20":293.6,"sma_60":280.97,"sma_120":268.79},{"date":"2025-09-22","open":294.95,"high":299.12,"low":293.57,"close":296.68,"volume":730289,"rsi_14":56.51,"sma_20":293.93,"sma_60":281.67,"sma_120":269.34},{"date":"2025-09-23","open":297.39,"high":299.12,"low":294.24,"close":295.39,"volume":580623,"rsi_14":60.36,"sma_20":294.29,"sma_60":282.26,"sma_120":269.84},{"date":"2025-09-24","open":294.56,"high":295.57,"low":289.3,"close":291.63,"volume":759006,"rsi_14":51.62,"sma_20":294.42,"sma_60":282.81,"sma_120":270.29},{"date":"2025-09-25","open":289.61,"high":293.25,"low":287.89,"close":292.58,"volume":463512,"rsi_14":49.94,"sma_20":294.6,"sma_60":283.31,"sma_120":270.77},{"date":"2025-09-26","open":294.77,"high":299.57,"low":293.34,"close":297.07,"volume":669843,"rsi_14":50.43,"sma_20":295.01,"sma_60":283.87,"sma_120":271.34},{"date":"2025-09-29","open":298.75,"high":301.54,"low":297.26,"close":300.78,"volume":788598,"rsi_14":62.69,"sma_20":295.6,"sma_60":284.48,"sma_120":271.96},{"date":"2025-09-30","open":301.75,"high":305.9,"low":300.87,"close":305.34,"volume":765217,"rsi_14":64.88,"sma_20":296.36,"sma_60":285.16,"sma_120":272.63},{"date":"2025-10-01","open":305.12,"high":306.88,"low":296.62,"close":299.41,"volume":1064488,"rsi_14":49.99,"sma_20":297.04,"sma_60":285.74,"sma_120":273.15},{"date":"2025-10-02","open":299.25,"high":302.95,"low":298.77,"close":301.12,"volume":899981,"rsi_14":61.07,"sma_20":297.59,"sma_60":286.3,"sma_120":273.72},{"date":"2025-10-03","open":301.2,"high":303.53,"low":294.79,"close":302.44,"volume":620451,"rsi_14":63.85,"sma_20":298.08,"sma_60":286.87,"sma_120":274.24},{"date":"2025-10-06","open":301.84,"high":304.64,"low":298.78,"close":302.41,"volume":523087,"rsi_14":67.43,"sma_20":298.37,"sma_60":287.46,"sma_120":274.75},{"date":"2025-10-07","open":303.52,"high":305.11,"low":297.55,"close":298.67,"volume":636108,"rsi_14":60.83,"sma_20":298.79,"sma_60":287.98,"sma_120":275.22},{"date":"2025-10-08","open":299.67,"high":303.22,"low":298.5,"close":302.18,"volume":534189,"rsi_14":57.87,"sma_20":299.29,"sma_60":288.69,"sma_120":275.75},{"date":"2025-10-09","open":302.6,"high":303.0,"low":299.02,"close":300.66,"volume":363340,"rsi_14":56.74,"sma_20":299.36,"sma_60":289.4,"sma_120":276.26},{"date":"2025-10-10","open":301.95,"high":302.09,"low":298.8,"close":299.2,"volume":570981,"rsi_14":53.32,"sma_20":299.68,"sma_60":290.04,"sma_120":276.82},{"date":"2025-10-13","open":300.5,"high":302.94,"low":299.34,"close":300.51,"volume":588747,"rsi_14":56.74,"sma_20":300.12,"sma_60":290.64,"sma_120":277.34},{"date":"2025-10-14","open":299.44,"high":308.38,"low":299.33,"close":306.78,"volume":857997,"rsi_14":68.69,"sma_20":300.97,"sma_60":291.37,"sma_120":277.87},{"date":"2025-10-15","open":307.27,"high":309.43,"low":299.13,"close":300.86,"volume":880839,"rsi_14":59.1,"sma_20":301.52,"sma_60":291.96,"sma_120":278.32},{"date":"2025-10-16","open":301.79,"high":302.1,"low":293.57,"close":294.04,"volume":791585,"rsi_14":46.82,"sma_20":301.4,"sma_60":292.41,"sma_120":278.73},{"date":"2025-10-17","open":293.26,"high":294.89,"low":291.36,"close":293.16,"volume":675245,"rsi_14":41.54,"sma_20":301.28,"sma_60":292.81,"sma_120":279.15},{"date":"2025-10-20","open":295.3,"high":295.88,"low":290.76,"close":293.28,"volume":671327,"rsi_14":35.13,"sma_20":301.11,"sma_60":293.16,"sma_120":279.56},{"date":"2025-10-21","open":293.39,"high":297.09,"low":291.46,"close":295.37,"volume":689337,"rsi_14":44.5,"sma_20":301.1,"sma_60":293.61,"sma_120":279.86},{"date":"2025-10-22","open":295.37,"high":296.95,"low":290.11,"close":291.5,"volume":733728,"rsi_14":37.61,"sma_20":301.1,"sma_60":293.94,"sma_120":280.11},{"date":"2025-10-23","open":290.27,"high":293.09,"low":289.77,"close":289.9,"volume":664746,"rsi_14":33.97,"sma_20":300.96,"sma_60":294.27,"sma_120":280.32},{"date":"2025-10-24","open":292.0,"high":294.1,"low":290.19,"close":290.57,"volume":707845,"rsi_14":35.11,"sma_20":300.63,"sma_60":294.57,"sma_120":280.51},{"date":"2025-10-27","open":291.58,"high":293.81,"low":288.89,"close":289.85,"volume":700175,"rsi_14":38.0,"sma_20":300.08,"sma_60":294.85,"sma_120":280.71},{"date":"2025-10-28","open":288.8,"high":291.71,"low":288.36,"close":290.42,"volume":723137,"rsi_14":32.63,"sma_20":299.33,"sma_60":295.03,"sma_120":280.94},{"date":"2025-10-29","open":290.19,"high":296.9,"low":290.06,"close":292.79,"volume":1285958,"rsi_14":38.65,"sma_20":299.0,"sma_60":295.23,"sma_120":281.16},{"date":"2025-10-30","open":283.39,"high":288.29,"low":276.87,"close":287.85,"volume":2617094,"rsi_14":35.13,"sma_20":298.33,"sma_60":295.37,"sma_120":281.33},{"date":"2025-10-31","open":285.68,"high":289.34,"low":283.02,"close":287.36,"volume":1463054,"rsi_14":32.39,"sma_20":297.57,"sma_60":295.49,"sma_120":281.47},{"date":"2025-11-03","open":285.19,"high":291.23,"low":283.56,"close":286.41,"volume":1976707,"rsi_14":18.18,"sma_20":296.76,"sma_60":295.52,"sma_120":281.64},{"date":"2025-11-04","open":287.08,"high":292.01,"low":283.2,"close":290.1,"volume":1829966,"rsi_14":31.92,"sma_20":296.33,"sma_60":295.64,"sma_120":281.85},{"date":"2025-11-05","open":288.47,"high":293.81,"low":281.6,"close":282.99,"volume":1663180,"rsi_14":31.62,"sma_20":295.37,"sma_60":295.53,"sma_120":281.97},{"date":"2025-11-06","open":282.08,"high":287.81,"low":282.08,"close":284.18,"volume":1450766,"rsi_14":35.21,"sma_20":294.54,"sma_60":295.37,"sma_120":282.06},{"date":"2025-11-07","open":281.78,"high":287.84,"low":281.13,"close":285.17,"volume":1688385,"rsi_14":37.02,"sma_20":293.83,"sma_60":295.28,"sma_120":282.15},{"date":"2025-11-10","open":285.58,"high":293.64,"low":284.8,"close":291.16,"volume":1140678,"rsi_14":43.23,"sma_20":293.33,"sma_60":295.3,"sma_120":282.32},{"date":"2025-11-11","open":291.32,"high":295.15,"low":290.85,"close":293.41,"volume":993920,"rsi_14":52.15,"sma_20":292.64,"sma_60":295.38,"sma_120":282.52},{"date":"2025-11-12","open":293.31,"high":296.03,"low":292.32,"close":293.4,"volume":989372,"rsi_14":54.78,"sma_20":292.24,"sma_60":295.42,"sma_120":282.71},{"date":"2025-11-13","open":293.67,"high":295.62,"low":281.79,"close":282.46,"volume":1328253,"rsi_14":39.7,"sma_20":291.63,"sma_60":295.38,"sma_120":282.85},{"date":"2025-11-14","open":281.74,"high":283.04,"low":278.24,"close":278.97,"volume":993194,"rsi_14":37.23,"sma_20":290.89,"sma_60":295.26,"sma_120":282.93},{"date":"2025-11-17","open":278.43,"high":280.61,"low":276.52,"close":278.47,"volume":1383504,"rsi_14":36.0,"sma_20":290.12,"sma_60":295.05,"sma_120":283.08},{"date":"2025-11-18","open":277.26,"high":281.89,"low":276.34,"close":280.25,"volume":921652,"rsi_14":35.15,"sma_20":289.33,"sma_60":294.91,"sma_120":283.22},{"date":"2025-11-19","open":281.91,"high":283.68,"low":278.49,"close":282.6,"volume":953537,"rsi_14":43.05,"sma_20":288.86,"sma_60":294.79,"sma_120":283.38},{"date":"2025-11-20","open":285.47,"high":289.69,"low":284.2,"close":284.33,"volume":1957205,"rsi_14":45.87,"sma_20":288.56,"sma_60":294.71,"sma_120":283.57},{"date":"2025-11-21","open":286.69,"high":290.07,"low":284.34,"close":286.18,"volume":1002066,"rsi_14":49.18,"sma_20":288.31,"sma_60":294.65,"sma_120":283.76},{"date":"2025-11-24","open":285.74,"high":286.74,"low":283.54,"close":285.54,"volume":1215816,"rsi_14":43.75,"sma_20":288.07,"sma_60":294.59,"sma_120":283.93},{"date":"2025-11-25","open":287.34,"high":291.41,"low":285.43,"close":291.04,"volume":846205,"rsi_14":59.78,"sma_20":288.08,"sma_60":294.59,"sma_120":284.16},{"date":"2025-11-26","open":290.5,"high":294.91,"low":290.38,"close":293.39,"volume":718570,"rsi_14":60.95,"sma_20":288.08,"sma_60":294.71,"sma_120":284.41},{"date":"2025-11-28","open":294.17,"high":295.89,"low":293.29,"close":295.53,"volume":297904,"rsi_14":62.05,"sma_20":288.45,"sma_60":294.79,"sma_120":284.67},{"date":"2025-12-01","open":293.5,"high":294.65,"low":289.91,"close":290.17,"volume":676702,"rsi_14":48.8,"sma_20":288.56,"sma_60":294.74,"sma_120":284.89},{"date":"2025-12-02","open":290.98,"high":291.54,"low":286.22,"close":288.18,"volume":978400,"rsi_14":43.56,"sma_20":288.63,"sma_60":294.59,"sma_120":285.13},{"date":"2025-12-03","open":289.33,"high":293.44,"low":288.1,"close":290.91,"volume":857818,"rsi_14":47.13,"sma_20":288.64,"sma_60":294.59,"sma_120":285.36},{"date":"2025-12-04","open":290.32,"high":292.31,"low":288.67,"close":291.96,"volume":746258,"rsi_14":64.2,"sma_20":289.07,"sma_60":294.58,"sma_120":285.63},{"date":"2025-12-05","open":292.34,"high":294.86,"low":289.89,"close":293.18,"volume":846640,"rsi_14":72.78,"sma_20":289.5,"sma_60":294.46,"sma_120":285.91},{"date":"2025-12-08","open":293.88,"high":299.14,"low":291.85,"close":294.08,"volume":1078314,"rsi_14":74.7,"sma_20":289.92,"sma_60":294.48,"sma_120":286.22},{"date":"2025-12-09","open":293.35,"high":295.29,"low":288.93,"close":289.37,"volume":676214,"rsi_14":63.2,"sma_20":289.83,"sma_60":294.43,"sma_120":286.49},{"date":"2025-12-10","open":288.82,"high":295.78,"low":287.91,"close":295.07,"volume":727795,"rsi_14":66.46,"sma_20":289.92,"sma_60":294.51,"sma_120":286.83},{"date":"2025-12-11","open":296.21,"high":302.01,"low":295.11,"close":297.55,"volume":900179,"rsi_14":67.11,"sma_20":290.13,"sma_60":294.63,"sma_120":287.15},{"date":"2025-12-12","open":297.68,"high":298.44,"low":290.81,"close":294.24,"volume":983460,"rsi_14":60.05,"sma_20":290.72,"sma_60":294.58,"sma_120":287.41},{"date":"2025-12-15","open":295.51,"high":296.39,"low":293.4,"close":294.98,"volume":996809,"rsi_14":61.74,"sma_20":291.52,"sma_60":294.56,"sma_120":287.77},{"date":"2025-12-16","open":295.95,"high":296.57,"low":289.15,"close":290.33,"volume":1071205,"rsi_14":49.1,"sma_20":292.12,"sma_60":294.45,"sma_120":288.06},{"date":"2025-12-17","open":288.71,"high":288.71,"low":278.98,"close":283.77,"volume":1942457,"rsi_14":38.96,"sma_20":292.3,"sma_60":294.25,"sma_120":288.25},{"date":"2025-12-18","open":287.43,"high":290.82,"low":284.38,"close":286.68,"volume":1225271,"rsi_14":40.02,"sma_20":292.5,"sma_60":294.15,"sma_120":288.48},{"date":"2025-12-19","open":287.46,"high":291.43,"low":285.67,"close":290.19,"volume":2016093,"rsi_14":50.02,"sma_20":292.8,"sma_60":294.11,"sma_120":288.71},{"date":"2025-12-22","open":292.38,"high":292.38,"low":288.13,"close":290.2,"volume":856591,"rsi_14":52.5,"sma_20":293.0,"sma_60":293.98,"sma_120":288.92},{"date":"2025-12-23","open":291.26,"high":292.09,"low":289.56,"close":291.16,"volume":586517,"rsi_14":50.32,"sma_20":293.28,"sma_60":293.81,"sma_120":289.15},{"date":"2025-12-24","open":291.25,"high":293.28,"low":290.94,"close":291.95,"volume":213166,"rsi_14":49.99,"sma_20":293.33,"sma_60":293.58,"sma_120":289.37},{"date":"2025-12-26","open":291.65,"high":292.87,"low":290.59,"close":292.51,"volume":540594,"rsi_14":49.12,"sma_20":293.29,"sma_60":293.46,"sma_120":289.6},{"date":"2025-12-29","open":292.56,"high":293.38,"low":288.75,"close":290.34,"volume":565603,"rsi_14":45.21,"sma_20":293.02,"sma_60":293.27,"sma_120":289.78},{"date":"2025-12-30","open":289.85,"high":291.14,"low":287.07,"close":287.22,"volume":597314,"rsi_14":47.13,"sma_20":292.88,"sma_60":293.0,"sma_120":289.94},{"date":"2025-12-31","open":286.36,"high":287.43,"low":283.5,"close":283.58,"volume":621948,"rsi_14":33.78,"sma_20":292.64,"sma_60":292.68,"sma_120":290.07},{"date":"2026-01-02","open":283.44,"high":293.04,"low":282.6,"close":290.97,"volume":1035276,"rsi_14":41.84,"sma_20":292.65,"sma_60":292.54,"sma_120":290.26},{"date":"2026-01-05","open":289.76,"high":295.57,"low":288.22,"close":294.97,"volume":988284,"rsi_14":50.89,"sma_20":292.8,"sma_60":292.41,"sma_120":290.55},{"date":"2026-01-06","open":293.75,"high":300.82,"low":293.3,"close":298.13,"volume":1015510,"rsi_14":53.63,"sma_20":293.05,"sma_60":292.36,"sma_120":290.88},{"date":"2026-01-07","open":299.96,"high":301.03,"low":290.09,"close":290.44,"volume":1146241,"rsi_14":50.12,"sma_20":292.87,"sma_60":292.21,"sma_120":291.12},{"date":"2026-01-08","open":289.84,"high":298.03,"low":288.34,"close":297.41,"volume":939204,"rsi_14":64.55,"sma_20":293.27,"sma_60":292.15,"sma_120":291.39},{"date":"2026-01-09","open":299.68,"high":310.13,"low":297.43,"close":309.83,"volume":898620,"rsi_14":70.53,"sma_20":294.01,"sma_60":292.19,"sma_120":291.78},{"date":"2026-01-12","open":309.15,"high":311.57,"low":306.34,"close":307.84,"volume":846128,"rsi_14":66.09,"sma_20":294.53,"sma_60":292.3,"sma_120":292.13},{"date":"2026-01-13","open":307.24,"high":309.57,"low":301.14,"close":309.25,"volume":1080268,"rsi_14":66.93,"sma_20":295.28,"sma_60":292.54,"sma_120":292.48},{"date":"2026-01-14","open":303.75,"high":308.17,"low":296.03,"close":296.77,"volume":1592569,"rsi_14":54.14,"sma_20":295.37,"sma_60":292.6,"sma_120":292.7},{"date":"2026-01-15","open":299.9,"high":302.96,"low":298.18,"close":299.98,"volume":818764,"rsi_14":55.71,"sma_20":295.86,"sma_60":292.7,"sma_120":292.93},{"date":"2026-01-16","open":299.13,"high":305.09,"low":299.13,"close":304.21,"volume":757959,"rsi_14":57.92,"sma_20":296.89,"sma_60":292.84,"sma_120":293.23},{"date":"2026-01-20","open":303.09,"high":303.09,"low":294.36,"close":294.45,"volume":1043867,"rsi_14":52.52,"sma_20":297.28,"sma_60":292.88,"sma_120":293.41},{"date":"2026-01-21","open":297.1,"high":299.27,"low":293.3,"close":297.29,"volume":972711,"rsi_14":56.2,"sma_20":297.63,"sma_60":293.0,"sma_120":293.63},{"date":"2026-01-22","open":299.75,"high":304.83,"low":296.37,"close":301.53,"volume":938503,"rsi_14":60.97,"sma_20":298.2,"sma_60":293.17,"sma_120":293.87},{"date":"2026-01-23","open":300.38,"high":302.9,"low":296.24,"close":298.35,"volume":659300,"rsi_14":54.75,"sma_20":298.57,"sma_60":293.31,"sma_120":294.08},{"date":"2026-01-26","open":299.7,"high":300.71,"low":297.21,"close":298.68,"volume":500300,"rsi_14":52.51,"sma_20":298.9,"sma_60":293.44,"sma_120":294.23},{"date":"2026-01-27","open":299.26,"high":299.63,"low":296.0,"close":296.95,"volume":520900,"rsi_14":49.19,"sma_20":299.13,"sma_60":293.5,"sma_120":294.36},{"date":"2026-01-28","open":296.12,"high":298.67,"low":293.89,"close":298.01,"volume":697500,"rsi_14":55.75,"sma_20":299.51,"sma_60":293.66,"sma_120":294.51},{"date":"2026-01-29","open":300.39,"high":302.07,"low":294.56,"close":297.75,"volume":698800,"rsi_14":50.29,"sma_20":300.04,"sma_60":293.83,"sma_120":294.66},{"date":"2026-01-30","open":295.3,"high":299.27,"low":294.14,"close":298.81,"volume":977000,"rsi_14":38.47,"sma_20":300.81,"sma_60":294.03,"sma_120":294.78},{"date":"2026-02-02","open":300.1,"high":305.69,"low":300.1,"close":304.16,"volume":991400,"rsi_14":46.4,"sma_20":301.47,"sma_60":294.25,"sma_120":294.95},{"date":"2026-02-03","open":305.95,"high":316.84,"low":305.86,"close":309.22,"volume":1427400,"rsi_14":49.97,"sma_20":302.19,"sma_60":294.69,"sma_120":295.11},{"date":"2026-02-04","open":311.5,"high":312.25,"low":304.84,"close":309.7,"volume":1581700,"rsi_14":65.12,"sma_20":302.77,"sma_60":295.11,"sma_120":295.24},{"date":"2026-02-05","open":310.84,"high":313.03,"low":306.11,"close":308.98,"volume":1428100,"rsi_14":61.16,"sma_20":303.7,"sma_60":295.5,"sma_120":295.39},{"date":"2026-02-06","open":313.19,"high":322.7,"low":310.41,"close":321.86,"volume":992700,"rsi_14":68.03,"sma_20":304.93,"sma_60":296.01,"sma_120":295.65},{"date":"2026-02-09","open":320.22,"high":326.01,"low":319.67,"close":325.44,"volume":1091952,"rsi_14":67.53,"sma_20":299.93,"sma_60":293.76,"sma_120":294.31},{"date":"2026-02-10","open":325.97,"high":329.18,"low":323.52,"close":328.47,"volume":948183,"rsi_14":67.21,"sma_20":301.77,"sma_60":294.39,"sma_120":294.71},{"date":"2026-02-11","open":326.72,"high":327.05,"low":317.37,"close":317.94,"volume":1576751,"rsi_14":59.5,"sma_20":303.05,"sma_60":294.81,"sma_120":295.02},{"date":"2026-02-12","open":320.8,"high":323.68,"low":316.06,"close":320.07,"volume":1202276,"rsi_14":64.96,"sma_20":304.54,"sma_60":295.34,"sma_120":295.35},{"date":"2026-02-13","open":320.37,"high":326.9,"low":318.52,"close":325.77,"volume":1394577,"rsi_14":64.5,"sma_20":306.48,"sma_60":295.97,"sma_120":295.73},{"date":"2026-02-17","open":294.29,"high":309.59,"low":293.07,"close":300.48,"volume":2067910,"rsi_14":45.76,"sma_20":307.33,"sma_60":296.2,"sma_120":295.86},{"date":"2026-02-18","open":300.48,"high":302.58,"low":296.12,"close":297.64,"volume":1584800,"rsi_14":49.77,"sma_20":309.64,"sma_60":299.81,"sma_120":297.3},{"date":"2026-02-19","open":296.58,"high":302.25,"low":295.37,"close":301.11,"volume":1436900,"rsi_14":52.05,"sma_20":309.83,"sma_60":300.09,"sma_120":297.4},{"date":"2026-02-20","open":301.63,"high":305.19,"low":296.95,"close":303.54,"volume":1631506,"rsi_14":52.83,"sma_20":309.93,"sma_60":300.38,"sma_120":297.52},{"date":"2026-02-23","open":301.28,"high":309.35,"low":298.76,"close":309.01,"volume":1284000,"rsi_14":52.9,"sma_20":310.47,"sma_60":300.77,"sma_120":297.68},{"date":"2026-02-24","open":310.35,"high":316.21,"low":307.68,"close":316.06,"volume":1347420,"rsi_14":52.79,"sma_20":309.03,"sma_60":296.97,"sma_120":296.25},{"date":"2026-02-25","open":316.95,"high":317.29,"low":303.5,"close":303.78,"volume":1334102,"rsi_14":52.87,"sma_20":309.31,"sma_60":297.29,"sma_120":296.33},{"date":"2026-02-26","open":304.75,"high":307.85,"low":303.59,"close":307.22,"volume":934012,"rsi_14":52.98,"sma_20":310.16,"sma_60":297.65,"sma_120":296.46},{"date":"2026-02-27","open":303.95,"high":309.98,"low":302.93,"close":308.22,"volume":1792043,"rsi_14":51.75,"sma_20":310.71,"sma_60":297.94,"sma_120":296.62},{"date":"2026-03-02","open":304.0,"high":306.65,"low":299.87,"close":304.44,"volume":1161505,"rsi_14":54.42,"sma_20":310.44,"sma_60":298.12,"sma_120":296.75},{"date":"2026-03-03","open":299.42,"high":300.68,"low":293.05,"close":298.28,"volume":1094720,"rsi_14":50.41,"sma_20":309.95,"sma_60":298.2,"sma_120":296.81},{"date":"2026-03-04","open":296.28,"high":296.49,"low":291.18,"close":294.28,"volume":1261307,"rsi_14":46.78,"sma_20":309.19,"sma_60":298.4,"sma_120":296.89},{"date":"2026-03-05","open":289.77,"high":291.92,"low":279.87,"close":285.58,"volume":1693896,"rsi_14":30.35,"sma_20":308.62,"sma_60":298.5,"sma_120":296.88},{"date":"2026-03-06","open":279.92,"high":281.08,"low":272.3,"close":273.41,"volume":1535754,"rsi_14":25.14,"sma_20":307.28,"sma_60":298.42,"sma_120":296.74},{"date":"2026-03-09","open":268.97,"high":273.27,"low":265.8,"close":273.27,"volume":1866521,"rsi_14":27.58,"sma_20":305.7,"sma_60":298.29,"sma_120":296.6},{"date":"2026-03-10","open":271.81,"high":274.02,"low":269.09,"close":270.95,"volume":1214718,"rsi_14":25.46,"sma_20":304.49,"sma_60":298.09,"sma_120":296.44},{"date":"2026-03-11","open":269.91,"high":269.91,"low":264.88,"close":265.57,"volume":1348208,"rsi_14":19.93,"sma_20":302.87,"sma_60":297.77,"sma_120":296.24},{"date":"2026-03-12","open":263.88,"high":266.68,"low":258.12,"close":262.79,"volume":2890109,"rsi_14":25.69,"sma_20":300.9,"sma_60":297.37,"sma_120":296.01},{"date":"2026-03-13","open":264.3,"high":268.28,"low":262.34,"close":264.4,"volume":2019080,"rsi_14":24.14,"sma_20":297.8,"sma_60":297.01,"sma_120":295.8},{"date":"2026-03-16","open":268.36,"high":270.04,"low":264.46,"close":264.92,"volume":1160589,"rsi_14":9.98,"sma_20":294.58,"sma_60":296.56,"sma_120":295.57},{"date":"2026-03-17","open":267.51,"high":268.7,"low":263.21,"close":264.44,"volume":747759,"rsi_14":12.23,"sma_20":291.87,"sma_60":296.07,"sma_120":295.39},{"date":"2026-03-18","open":262.72,"high":262.72,"low":256.42,"close":256.87,"volume":1354868,"rsi_14":5.15,"sma_20":288.66,"sma_60":295.41,"sma_120":295.1},{"date":"2026-03-19","open":253.17,"high":256.43,"low":251.38,"close":256.03,"volume":1060498,"rsi_14":3.58,"sma_20":285.13,"sma_60":294.83,"sma_120":294.78},{"date":"2026-03-20","open":256.86,"high":258.49,"low":253.87,"close":257.4,"volume":2709042,"rsi_14":6.35,"sma_20":282.94,"sma_60":294.3,"sma_120":294.45},{"date":"2026-03-23","open":263.76,"high":266.05,"low":260.64,"close":262.73,"volume":1312015,"rsi_14":16.34,"sma_20":280.86,"sma_60":293.82,"sma_120":294.21},{"date":"2026-03-24","open":259.43,"high":269.89,"low":257.66,"close":265.67,"volume":1699349,"rsi_14":22.29,"sma_20":278.3,"sma_60":293.37,"sma_120":293.98},{"date":"2026-03-25","open":269.92,"high":270.61,"low":262.57,"close":268.49,"volume":1121315,"rsi_14":31.19,"sma_20":276.5,"sma_60":292.95,"sma_120":293.71},{"date":"2026-03-26","open":266.28,"high":270.81,"low":264.78,"close":265.51,"volume":1186502,"rsi_14":38.75,"sma_20":274.37,"sma_60":292.47,"sma_120":293.47},{"date":"2026-03-27","open":265.51,"high":265.75,"low":259.91,"close":260.45,"volume":1039627,"rsi_14":34.57,"sma_20":271.94,"sma_60":291.97,"sma_120":293.2},{"date":"2026-03-30","open":264.51,"high":267.0,"low":260.94,"close":265.91,"volume":2453134,"rsi_14":44.41,"sma_20":269.97,"sma_60":291.47,"sma_120":292.99},{"date":"2026-03-31","open":266.85,"high":272.65,"low":263.53,"close":271.25,"volume":1988084,"rsi_14":56.34,"sma_20":268.6,"sma_60":291.03,"sma_120":292.83},{"date":"2026-04-01","open":272.54,"high":281.24,"low":272.48,"close":279.05,"volume":1964376,"rsi_14":66.19,"sma_20":267.82,"sma_60":290.76,"sma_120":292.67},{"date":"2026-04-02","open":275.22,"high":283.43,"low":274.36,"close":278.8,"volume":1418195,"rsi_14":64.97,"sma_20":267.46,"sma_60":290.48,"sma_120":292.52},{"date":"2026-04-06","open":277.92,"high":280.75,"low":275.04,"close":280.54,"volume":1056866,"rsi_14":65.68,"sma_20":267.79,"sma_60":290.31,"sma_120":292.38},{"date":"2026-04-07","open":278.28,"high":279.46,"low":274.6,"close":276.78,"volume":1401677,"rsi_14":61.66,"sma_20":267.97,"sma_60":290.18,"sma_120":292.21},{"date":"2026-04-08","open":287.56,"high":293.27,"low":287.52,"close":291.45,"volume":1103630,"rsi_14":78.67,"sma_20":269.0,"sma_60":290.25,"sma_120":292.2},{"date":"2026-04-09","open":289.61,"high":293.67,"low":287.67,"close":291.89,"volume":702795,"rsi_14":79.92,"sma_20":270.32,"sma_60":290.27,"sma_120":292.19},{"date":"2026-04-10","open":292.85,"high":294.66,"low":290.91,"close":294.34,"volume":780379,"rsi_14":80.26,"sma_20":271.9,"sma_60":290.33,"sma_120":292.16},{"date":"2026-04-13","open":292.58,"high":296.42,"low":288.5,"close":296.0,"volume":724407,"rsi_14":79.04,"sma_20":273.49,"sma_60":290.4,"sma_120":292.11},{"date":"2026-04-14","open":296.43,"high":298.33,"low":295.34,"close":295.71,"volume":591261,"rsi_14":77.48,"sma_20":275.03,"sma_60":290.46,"sma_120":292.02},{"date":"2026-04-15","open":294.86,"high":295.15,"low":289.47,"close":290.13,"volume":793007,"rsi_14":68.93,"sma_20":276.32,"sma_60":290.41,"sma_120":291.93},{"date":"2026-04-16","open":290.47,"high":291.93,"low":283.4,"close":284.68,"volume":736568,"rsi_14":65.95,"sma_20":277.71,"sma_60":290.31,"sma_120":291.79},{"date":"2026-04-17","open":288.1,"high":296.36,"low":287.21,"close":290.58,"volume":960060,"rsi_14":74.79,"sma_20":279.45,"sma_60":290.35,"sma_120":291.68},{"date":"2026-04-20","open":289.46,"high":294.71,"low":288.69,"close":293.63,"volume":556873,"rsi_14":73.76,"sma_20":281.27,"sma_60":290.51,"sma_120":291.6},{"date":"2026-04-21","open":293.98,"high":295.57,"low":288.98,"close":289.6,"volume":592938,"rsi_14":66.07,"sma_20":282.61,"sma_60":290.48,"sma_120":291.51},{"date":"2026-04-22","open":292.52,"high":294.35,"low":288.03,"close":288.99,"volume":656446,"rsi_14":59.97,"sma_20":283.79,"sma_60":290.37,"sma_120":291.39},{"date":"2026-04-23","open":290.7,"high":293.02,"low":286.88,"close":291.58,"volume":605398,"rsi_14":62.27,"sma_20":284.95,"sma_60":290.25,"sma_120":291.31},{"date":"2026-04-24","open":289.96,"high":293.22,"low":288.28,"close":290.94,"volume":699455,"rsi_14":60.09,"sma_20":286.22,"sma_60":290.25,"sma_120":291.23},{"date":"2026-04-27","open":290.01,"high":294.37,"low":288.55,"close":290.2,"volume":1164423,"rsi_14":64.07,"sma_20":287.72,"sma_60":290.12,"sma_120":291.13},{"date":"2026-04-28","open":290.66,"high":291.44,"low":285.95,"close":290.34,"volume":1295980,"rsi_14":48.5,"sma_20":288.94,"sma_60":289.79,"sma_120":290.99},{"date":"2026-04-29","open":301.95,"high":305.12,"low":293.84,"close":294.94,"volume":2056377,"rsi_14":53.98,"sma_20":290.13,"sma_60":289.56,"sma_120":290.93},{"date":"2026-04-30","open":294.68,"high":302.81,"low":292.84,"close":300.58,"volume":1611361,"rsi_14":57.74,"sma_20":291.21,"sma_60":289.41,"sma_120":290.97},{"date":"2026-05-01","open":301.99,"high":302.01,"low":293.87,"close":296.17,"volume":970101,"rsi_14":50.21,"sma_20":292.08,"sma_60":289.38,"sma_120":290.99},{"date":"2026-05-04","open":292.0,"high":294.04,"low":285.69,"close":286.61,"volume":1427741,"rsi_14":41.42,"sma_20":292.39,"sma_60":289.15,"sma_120":290.93},{"date":"2026-05-05","open":287.82,"high":293.66,"low":287.5,"close":290.39,"volume":676580,"rsi_14":50.28,"sma_20":293.07,"sma_60":288.91,"sma_120":290.88},{"date":"2026-05-06","open":295.69,"high":297.2,"low":292.5,"close":294.58,"volume":875795,"rsi_14":59.8,"sma_20":293.22,"sma_60":288.9,"sma_120":290.89},{"date":"2026-05-07","open":296.34,"high":297.59,"low":287.78,"close":287.82,"volume":792797,"rsi_14":47.35,"sma_20":293.02,"sma_60":288.74,"sma_120":290.87},{"date":"2026-05-08","open":289.42,"high":289.92,"low":281.71,"close":282.63,"volume":1022437,"rsi_14":39.59,"sma_20":292.43,"sma_60":288.41,"sma_120":290.79},{"date":"2026-05-11","open":282.4,"high":283.44,"low":278.73,"close":281.61,"volume":928212,"rsi_14":41.91,"sma_20":291.71,"sma_60":287.66,"sma_120":290.71},{"date":"2026-05-12","open":281.13,"high":281.53,"low":276.77,"close":278.25,"volume":900254,"rsi_14":39.82,"sma_20":290.83,"sma_60":286.81,"sma_120":290.6},{"date":"2026-05-13","open":276.82,"high":278.98,"low":271.79,"close":273.48,"volume":1229147,"rsi_14":33.52,"sma_20":290.0,"sma_60":286.06,"sma_120":290.43},{"date":"2026-05-14","open":275.53,"high":277.16,"low":273.63,"close":274.03,"volume":850674,"rsi_14":34.46,"sma_20":289.46,"sma_60":285.28,"sma_120":290.31},{"date":"2026-05-15","open":270.45,"high":273.34,"low":265.72,"close":266.8,"volume":954729,"rsi_14":30.96,"sma_20":288.28,"sma_60":284.28,"sma_120":290.13},{"date":"2026-05-18","open":267.27,"high":269.63,"low":264.74,"close":265.3,"volume":984352,"rsi_14":29.94,"sma_20":286.84,"sma_60":283.68,"sma_120":289.94},{"date":"2026-05-19","open":264.46,"high":264.54,"low":251.45,"close":258.46,"volume":1497581,"rsi_14":21.85,"sma_20":285.29,"sma_60":282.92,"sma_120":289.67},{"date":"2026-05-20","open":258.29,"high":263.38,"low":257.02,"close":262.24,"volume":1177988,"rsi_14":19.6,"sma_20":283.94,"sma_60":282.01,"sma_120":289.49},{"date":"2026-05-21","open":259.23,"high":262.57,"low":257.28,"close":261.07,"volume":701463,"rsi_14":20.64,"sma_20":282.42,"sma_60":281.29,"sma_120":289.29},{"date":"2026-05-22","open":262.51,"high":263.59,"low":257.41,"close":260.16,"volume":803709,"rsi_14":23.82,"sma_20":280.84,"sma_60":280.48,"sma_120":289.06},{"date":"2026-05-26","open":261.93,"high":270.3,"low":260.74,"close":268.44,"volume":1160859,"rsi_14":30.03,"sma_20":279.72,"sma_60":279.79,"sma_120":288.86},{"date":"2026-05-27","open":271.38,"high":276.06,"low":269.51,"close":275.13,"volume":1223570,"rsi_14":32.98,"sma_20":278.93,"sma_60":279.28,"sma_120":288.7},{"date":"2026-05-28","open":273.99,"high":277.97,"low":273.23,"close":276.23,"volume":1617105,"rsi_14":38.62,"sma_20":277.97,"sma_60":278.9,"sma_120":288.55},{"date":"2026-05-29","open":276.44,"high":286.88,"low":276.44,"close":282.39,"volume":2058022,"rsi_14":49.1,"sma_20":277.01,"sma_60":278.68,"sma_120":288.54},{"date":"2026-06-01","open":278.17,"high":283.67,"low":274.97,"close":281.03,"volume":1415521,"rsi_14":48.85,"sma_20":276.23,"sma_60":278.59,"sma_120":288.55},{"date":"2026-06-02","open":278.0,"high":285.35,"low":278.0,"close":281.31,"volume":1342779,"rsi_14":52.54,"sma_20":275.95,"sma_60":278.71,"sma_120":288.56},{"date":"2026-06-03","open":280.24,"high":285.54,"low":279.98,"close":284.77,"volume":969427,"rsi_14":60.92,"sma_20":275.64,"sma_60":278.89,"sma_120":288.59},{"date":"2026-06-04","open":286.39,"high":288.44,"low":281.36,"close":282.53,"volume":1091899,"rsi_14":57.7,"sma_20":275.0,"sma_60":279.07,"sma_120":288.58},{"date":"2026-06-05","open":283.2,"high":285.03,"low":279.87,"close":280.85,"volume":1416024,"rsi_14":64.82,"sma_20":274.62,"sma_60":279.32,"sma_120":288.54},{"date":"2026-06-08","open":278.71,"high":280.18,"low":269.03,"close":269.48,"volume":1249704,"rsi_14":53.26,"sma_20":273.93,"sma_60":279.42,"sma_120":288.39},{"date":"2026-06-09","open":272.05,"high":278.9,"low":271.12,"close":278.48,"volume":1322776,"rsi_14":66.81,"sma_20":273.75,"sma_60":279.65,"sma_120":288.33},{"date":"2026-06-10","open":279.99,"high":281.28,"low":271.19,"close":272.16,"volume":1372439,"rsi_14":57.78,"sma_20":273.42,"sma_60":279.76,"sma_120":288.16},{"date":"2026-06-11","open":273.22,"high":280.43,"low":271.35,"close":279.67,"volume":1559239,"rsi_14":63.62,"sma_20":273.71,"sma_60":280.01,"sma_120":288.04},{"date":"2026-06-12","open":284.25,"high":288.09,"low":280.41,"close":285.93,"volume":915139,"rsi_14":67.98,"sma_20":274.27,"sma_60":280.48,"sma_120":287.95},{"date":"2026-06-15","open":291.74,"high":298.81,"low":287.33,"close":292.44,"volume":1178474,"rsi_14":67.2,"sma_20":275.53,"sma_60":281.08,"sma_120":287.96},{"date":"2026-06-16","open":294.47,"high":302.3,"low":294.47,"close":300.27,"volume":1383751,"rsi_14":67.72,"sma_20":277.25,"sma_60":281.79,"sma_120":288.05},{"date":"2026-06-17","open":298.5,"high":304.71,"low":292.45,"close":294.27,"volume":1058090,"rsi_14":61.94,"sma_20":279.02,"sma_60":282.31,"sma_120":288.07},{"date":"2026-06-18","open":297.77,"high":306.28,"low":296.13,"close":302.27,"volume":2011600,"rsi_14":62.79,"sma_20":281.0,"sma_60":282.91,"sma_120":288.14},{"date":"2026-06-22","open":300.1,"high":306.46,"low":298.01,"close":303.82,"volume":968928,"rsi_14":64.55,"sma_20":283.11,"sma_60":283.49,"sma_120":288.22},{"date":"2026-06-23","open":301.19,"high":304.57,"low":298.47,"close":298.53,"volume":878707,"rsi_14":60.33,"sma_20":285.03,"sma_60":284.03,"sma_120":288.25},{"date":"2026-06-24","open":301.45,"high":309.34,"low":301.18,"close":306.72,"volume":1731321,"rsi_14":62.52,"sma_20":286.95,"sma_60":284.8,"sma_120":288.38},{"date":"2026-06-25","open":310.07,"high":320.56,"low":308.48,"close":312.38,"volume":1111755,"rsi_14":66.35,"sma_20":288.81,"sma_60":285.56,"sma_120":288.52},{"date":"2026-06-26","open":313.11,"high":314.18,"low":306.5,"close":310.77,"volume":1602793,"rsi_14":66.41,"sma_20":290.55,"sma_60":286.21,"sma_120":288.62},{"date":"2026-06-29","open":302.24,"high":310.42,"low":299.44,"close":303.25,"volume":1448301,"rsi_14":69.39,"sma_20":291.59,"sma_60":286.61,"sma_120":288.69},{"date":"2026-06-30","open":305.08,"high":306.41,"low":290.87,"close":294.46,"volume":1936809,"rsi_14":59.19,"sma_20":292.27,"sma_60":286.86,"sma_120":288.67},{"date":"2026-07-01","open":291.51,"high":294.94,"low":286.29,"close":294.48,"volume":1217028,"rsi_14":63.84,"sma_20":292.93,"sma_60":287.08,"sma_120":288.7},{"date":"2026-07-02","open":297.64,"high":303.17,"low":294.96,"close":302.62,"volume":1340427,"rsi_14":64.09,"sma_20":293.82,"sma_60":287.5,"sma_120":288.84},{"date":"2026-07-06","open":304.08,"high":305.26,"low":299.34,"close":304.27,"volume":785196,"rsi_14":61.95,"sma_20":294.91,"sma_60":287.71,"sma_120":288.98},{"date":"2026-07-07","open":304.47,"high":304.47,"low":294.37,"close":299.34,"volume":1013639,"rsi_14":54.56,"sma_20":295.83,"sma_60":287.82,"sma_120":289.05},{"date":"2026-07-08","open":293.68,"high":294.94,"low":284.1,"close":286.05,"volume":1037184,"rsi_14":41.21,"sma_20":296.67,"sma_60":287.68,"sma_120":289.0},{"date":"2026-07-09","open":285.22,"high":289.59,"low":283.97,"close":288.19,"volume":939123,"rsi_14":46.04,"sma_20":297.15,"sma_60":287.54,"sma_120":288.97},{"date":"2026-07-10","open":288.23,"high":296.49,"low":287.89,"close":294.7,"volume":1492963,"rsi_14":45.01,"sma_20":298.28,"sma_60":287.51,"sma_120":288.98},{"date":"2026-07-13","open":294.07,"high":297.79,"low":290.43,"close":292.23,"volume":802736,"rsi_14":42.4,"sma_20":298.91,"sma_60":287.53,"sma_120":288.97},{"date":"2026-07-14","open":295.3,"high":299.18,"low":291.16,"close":291.34,"volume":736173,"rsi_14":44.96,"sma_20":299.18,"sma_60":287.64,"sma_120":288.97},{"date":"2026-07-15","open":289.52,"high":292.27,"low":286.97,"close":288.57,"volume":700997,"rsi_14":36.34,"sma_20":298.99,"sma_60":287.59,"sma_120":288.97},{"date":"2026-07-16","open":286.77,"high":294.82,"low":286.77,"close":292.92,"volume":620988,"rsi_14":35.0,"sma_20":298.62,"sma_60":287.57,"sma_120":289.04},{"date":"2026-07-17","open":290.49,"high":298.29,"low":286.52,"close":287.79,"volume":689851,"rsi_14":33.26,"sma_20":298.29,"sma_60":287.53,"sma_120":289.01},{"date":"2026-07-20","open":290.37,"high":292.88,"low":278.35,"close":280.1,"volume":1219613,"rsi_14":33.14,"sma_20":297.18,"sma_60":287.37,"sma_120":288.87},{"date":"2026-07-21","open":281.02,"high":281.99,"low":274.32,"close":276.23,"volume":1027556,"rsi_14":35.59,"sma_20":295.79,"sma_60":287.1,"sma_120":288.68},{"date":"2026-07-22","open":276.66,"high":280.55,"low":276.23,"close":277.31,"volume":725887,"rsi_14":36.77,"sma_20":294.74,"sma_60":286.87,"sma_120":288.56},{"date":"2026-07-23","open":274.94,"high":277.45,"low":271.92,"close":274.42,"volume":824097,"rsi_14":26.36,"sma_20":293.12,"sma_60":286.6,"sma_120":288.36},{"date":"2026-07-24","open":275.06,"high":280.26,"low":273.93,"close":279.18,"volume":797927,"rsi_14":30.11,"sma_20":291.46,"sma_60":286.4,"sma_120":288.09},{"date":"2026-07-27","open":284.26,"high":286.73,"low":282.09,"close":283.96,"volume":915900,"rsi_14":37.6,"sma_20":290.11,"sma_60":286.21,"sma_120":287.88},{"date":"2026-07-28","open":284.39,"high":289.25,"low":283.42,"close":287.88,"volume":1432845,"rsi_14":51.9,"sma_20":289.35,"sma_60":285.99,"sma_120":287.7},{"date":"2026-07-29","open":298.01,"high":300.07,"low":282.47,"close":283.39,"volume":1691788,"rsi_14":45.67,"sma_20":288.79,"sma_60":285.76,"sma_120":287.57},{"date":"2026-07-30","open":287.45,"high":289.0,"low":270.58,"close":270.73,"volume":1783666,"rsi_14":30.61,"sma_20":287.6,"sma_60":285.49,"sma_120":287.32},{"date":"2026-07-31","open":268.18,"high":272.53,"low":266.18,"close":268.07,"volume":1983081,"rsi_14":30.51,"sma_20":285.87,"sma_60":285.11,"sma_120":287.01},{"date":"2026-08-03","open":270.55,"high":283.2,"low":270.55,"close":283.06,"volume":1520452,"rsi_14":44.57,"sma_20":284.81,"sma_60":284.9,"sma_120":286.76},{"date":"2026-08-04","open":286.12,"high":286.88,"low":281.44,"close":284.57,"volume":1237167,"rsi_14":47.32,"sma_20":284.07,"sma_60":284.84,"sma_120":286.39},{"date":"2026-08-05","open":284.75,"high":288.96,"low":284.73,"close":286.23,"volume":733261,"rsi_14":45.41,"sma_20":284.08,"sma_60":284.89,"sma_120":286.11},{"date":"2026-08-06","open":285.51,"high":286.41,"low":279.91,"close":281.1,"volume":960909,"rsi_14":45.36,"sma_20":283.72,"sma_60":284.87,"sma_120":285.78},{"date":"2026-08-07","open":279.69,"high":286.79,"low":279.69,"close":284.16,"volume":1215314,"rsi_14":53.0,"sma_20":283.19,"sma_60":284.96,"sma_120":285.42},{"date":"2026-08-10","open":282.75,"high":285.0,"low":281.87,"close":284.81,"volume":774467,"rsi_14":56.67,"sma_20":282.82,"sma_60":285.14,"sma_120":285.28},{"date":"2026-08-11","open":284.52,"high":288.83,"low":283.32,"close":287.25,"volume":694025,"rsi_14":57.58,"sma_20":282.61,"sma_60":285.35,"sma_120":285.18},{"date":"2026-08-12","open":287.74,"high":287.86,"low":279.31,"close":279.86,"volume":723582},{"date":"2026-08-13","open":281.93,"high":283.2,"low":277.06,"close":277.52,"volume":606359,"rsi_14":48.46,"sma_20":281.38,"sma_60":285.75,"sma_120":284.76},{"date":"2026-08-14","open":282.0,"high":282.11,"low":277.11,"close":282.0,"volume":658071,"rsi_14":48.17,"sma_20":281.06,"sma_60":286.12,"sma_120":284.52},{"date":"2026-08-17","open":280.31,"high":282.72,"low":277.05,"close":278.15,"volume":702291,"rsi_14":42.44,"sma_20":280.94,"sma_60":286.37,"sma_120":284.19},{"date":"2026-08-18","open":278.03,"high":278.07,"low":270.1,"close":271.65,"volume":725771,"rsi_14":41.23,"sma_20":280.69,"sma_60":286.53,"sma_120":283.91},{"date":"2026-08-19","open":274.4,"high":279.14,"low":272.49,"close":276.3,"volume":864089},{"date":"2026-08-20","open":272.01,"high":275.1,"low":270.47,"close":270.67,"volume":583052,"rsi_14":51.62,"sma_20":280.4,"sma_60":286.82,"sma_120":283.31},{"date":"2026-08-21","open":272.83,"high":277.8,"low":270.96,"close":276.04,"volume":903343,"rsi_14":43.16,"sma_20":280.21,"sma_60":286.83,"sma_120":283.06},{"date":"2026-08-24","open":276.54,"high":280.55,"low":274.06,"close":275.94,"volume":825983,"rsi_14":41.49,"sma_20":279.79,"sma_60":286.82,"sma_120":282.86},{"date":"2026-08-25","open":281.02,"high":281.19,"low":273.07,"close":274.09,"volume":633753},{"date":"2026-08-26","open":274.79,"high":277.65,"low":272.38,"close":273.74,"volume":874828,"rsi_14":42.05,"sma_20":278.56,"sma_60":286.54,"sma_120":282.56},{"date":"2026-08-27","open":271.29,"high":275.79,"low":270.25,"close":273.85,"volume":1168906,"rsi_14":38.28,"sma_20":278.69,"sma_60":286.4,"sma_120":282.55},{"date":"2026-08-28","open":275.98,"high":278.23,"low":270.43,"close":274.51,"volume":714779,"rsi_14":38.3,"sma_20":278.99,"sma_60":286.22,"sma_120":282.56},{"date":"2026-08-31","open":272.9,"high":273.74,"low":268.69,"close":269.58,"volume":996095,"rsi_14":31.32,"sma_20":278.29,"sma_60":286.0,"sma_120":282.54},{"date":"2026-09-01","open":266.98,"high":267.58,"low":257.17,"close":259.69,"volume":1672613},{"date":"2026-09-02","open":260.27,"high":266.83,"low":259.5,"close":263.93,"volume":1254694,"rsi_14":37.11,"sma_20":275.88,"sma_60":285.54,"sma_120":282.48},{"date":"2026-09-03","open":267.43,"high":267.99,"low":259.66,"close":260.23,"volume":1029426,"rsi_14":29.0,"sma_20":274.8,"sma_60":285.22,"sma_120":282.44},{"date":"2026-09-04","open":258.6,"high":264.27,"low":258.59,"close":262.63,"volume":1113060,"rsi_14":34.6,"sma_20":273.7,"sma_60":285.06,"sma_120":282.41},{"date":"2026-09-08","open":259.72,"high":262.19,"low":257.94,"close":258.3,"volume":958849,"rsi_14":36.16,"sma_20":272.35,"sma_60":284.69,"sma_120":282.35},{"date":"2026-09-09","open":251.42,"high":254.54,"low":249.52,"close":249.89,"volume":1028646,"rsi_14":24.56,"sma_20":270.45,"sma_60":284.08,"sma_120":282.28},{"date":"2026-09-10","open":247.38,"high":251.03,"low":246.2,"close":250.6,"volume":1003072},{"date":"2026-09-11","open":253.3,"high":254.0,"low":250.72,"close":252.74,"volume":1031338,"rsi_14":23.41,"sma_20":267.73,"sma_60":282.57,"sma_120":282.18},{"date":"2026-09-14","open":250.81,"high":253.01,"low":248.28,"close":250.54,"volume":955187,"rsi_14":22.34,"sma_20":266.15,"sma_60":281.84,"sma_120":282.07},{"date":"2026-09-15","open":250.51,"high":251.03,"low":247.02,"close":249.2,"volume":772269,"rsi_14":22.59,"sma_20":264.71,"sma_60":280.94,"sma_120":281.93},{"date":"2026-09-16","open":249.48,"high":250.79,"low":242.5,"close":244.3,"volume":1230816},{"date":"2026-09-17","open":248.62,"high":249.05,"low":241.77,"close":244.5,"volume":919247,"rsi_14":20.7,"sma_20":261.75,"sma_60":279.03,"sma_120":281.53},{"date":"2026-09-18","open":241.8,"high":243.97,"low":240.69,"close":240.83,"volume":2061678,"rsi_14":18.26,"sma_20":260.26,"sma_60":277.92,"sma_120":281.36},{"date":"2026-09-21","open":243.61,"high":247.71,"low":241.17,"close":246.2,"volume":1130438},{"date":"2026-09-22","open":250.48,"high":251.93,"low":242.72,"close":247.87,"volume":1223216,"rsi_14":36.95,"sma_20":257.36,"sma_60":275.75,"sma_120":280.98},{"date":"2026-09-23","open":245.22,"high":252.7,"low":243.65,"close":244.4,"volume":1730808},{"date":"2026-09-24","open":243.83,"high":245.14,"low":241.19,"close":241.7,"volume":1212609,"rsi_14":28.65,"sma_20":254.27,"sma_60":273.87,"sma_120":280.37},{"date":"2026-09-25","open":242.34,"high":246.88,"low":241.47,"close":245.0,"volume":1709796,"rsi_14":30.15,"sma_20":252.83,"sma_60":273.04,"sma_120":280.06},{"date":"2026-09-28","open":242.96,"high":248.4,"low":241.01,"close":246.15,"volume":1281657,"rsi_14":35.36,"sma_20":251.42,"sma_60":272.09,"sma_120":279.8},{"date":"2026-09-29","open":246.52,"high":248.84,"low":239.9,"close":242.75,"volume":1653826,"rsi_14":40.14,"sma_20":250.07,"sma_60":271.06,"sma_120":279.38},{"date":"2026-09-30","open":243.36,"high":247.11,"low":242.13,"close":244.63,"volume":1515247},{"date":"2026-10-01","open":243.53,"high":245.41,"low":237.03,"close":243.98,"volume":2141549,"rsi_14":37.85,"sma_20":248.32,"sma_60":269.42,"sma_120":278.55},{"date":"2026-10-02","open":246.08,"high":247.62,"low":242.77,"close":243.06,"volume":914130,"rsi_14":39.2,"sma_20":247.46,"sma_60":268.66,"sma_120":278.1},{"date":"2026-10-05","open":241.77,"high":245.93,"low":238.38,"close":245.57,"volume":1015545},{"date":"2026-10-06","open":247.02,"high":249.9,"low":246.5,"close":248.85,"volume":960393,"rsi_14":56.66,"sma_20":246.14,"sma_60":267.1,"sma_120":277.32},{"date":"2026-10-07","open":245.94,"high":246.55,"low":241.65,"close":244.13,"volume":874866},{"date":"2026-10-08","open":241.51,"high":246.54,"low":240.67,"close":246.26,"volume":1434262,"rsi_14":57.4,"sma_20":245.64,"sma_60":265.59,"sma_120":276.59},{"date":"2026-10-09","open":246.49,"high":247.48,"low":243.54,"close":244.58,"volume":1102633,"rsi_14":47.58,"sma_20":245.23,"sma_60":264.78,"sma_120":276.17},{"date":"2026-10-12","open":243.19,"high":247.52,"low":243.19,"close":245.15,"volume":683496,"rsi_14":45.91,"sma_20":244.96,"sma_60":264.06,"sma_120":275.8},{"date":"2026-10-13","open":244.99,"high":247.62,"low":242.37,"close":243.54,"volume":998716,"rsi_14":48.46,"sma_20":244.67,"sma_60":263.44,"sma_120":275.41},{"date":"2026-10-14","open":241.2,"high":243.15,"low":238.72,"close":241.77,"volume":1051317,"rsi_14":50.13,"sma_20":244.55,"sma_60":262.86,"sma_120":274.98},{"date":"2026-10-15","open":244.12,"high":252.42,"low":243.91,"close":252.4,"volume":1653086,"rsi_14":59.97,"sma_20":244.94,"sma_60":262.43,"sma_120":274.65},{"date":"2026-10-16","open":255.41,"high":259.62,"low":253.93,"close":257.63,"volume":1738044,"rsi_14":64.03,"sma_20":245.78,"sma_60":262.15,"sma_120":274.37},{"date":"2026-10-19","open":258.23,"high":259.25,"low":255.09,"close":257.45,"volume":1286490,"rsi_14":69.59,"sma_20":246.35,"sma_60":261.77,"sma_120":274.09},{"date":"2026-10-20","open":257.93,"high":263.76,"low":255.95,"close":261.92,"volume":1678569,"rsi_14":71.55,"sma_20":247.06,"sma_60":261.4,"sma_120":273.8},{"date":"2026-10-21","open":263.7,"high":266.16,"low":262.12,"close":264.64,"volume":1358107,"rsi_14":74.35,"sma_20":248.06,"sma_60":261.0,"sma_120":273.49},{"date":"2026-10-22","open":264.64,"high":269.14,"low":263.06,"close":268.72,"volume":1230772,"rsi_14":78.18,"sma_20":249.41,"sma_60":260.75,"sma_120":273.26}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":8.48,"pbr":4.16,"per":31.69,"roa":1.97,"roe":3.82,"grade":"C","comment":"PER 31.7배, ROE 3.82%","revenue":8107500000.0,"analysis":"PER 31.7배입니다. ROE 3.8%입니다. 시가총액 348.30억. 매출 81.08억, 영업이익 16.15억.","eps_basis":"TTM","debt_ratio":0.5771616241567923,"market_cap":34820468880,"net_income":1120100000.0,"total_debt":4885500000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":29.01,"total_assets":16442000000.0,"total_equity":8464700000.0,"profit_margin":13.82,"revenue_basis":"TTM","dividend_yield":0.67,"net_income_basis":"TTM","operating_income":1615200000.0,"operating_margin":19.92,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["RSI 78 과매수 구간"],"backtest_top3":[],"current_price":268.72,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":112.47},{"date":"2016-10-25","close":110.83},{"date":"2016-10-26","close":112.2},{"date":"2016-10-27","close":111.84},{"date":"2016-10-28","close":112.57},{"date":"2016-10-31","close":113.2},{"date":"2016-11-01","close":115.6},{"date":"2016-11-02","close":112.56},{"date":"2016-11-03","close":114.12},{"date":"2016-11-04","close":116.75},{"date":"2016-11-07","close":118.4},{"date":"2016-11-08","close":119.73},{"date":"2016-11-09","close":131.55},{"date":"2016-11-10","close":136.04},{"date":"2016-11-11","close":134.18},{"date":"2016-11-14","close":134.8},{"date":"2016-11-15","close":134.66},{"date":"2016-11-16","close":130.29},{"date":"2016-11-17","close":129.88},{"date":"2016-11-18","close":128.2},{"date":"2016-11-21","close":128.08},{"date":"2016-11-22","close":128.0},{"date":"2016-11-23","close":129.66},{"date":"2016-11-25","close":132.07},{"date":"2016-11-28","close":124.59},{"date":"2016-11-29","close":126.13},{"date":"2016-11-30","close":125.65},{"date":"2016-12-01","close":125.5},{"date":"2016-12-02","close":127.06},{"date":"2016-12-05","close":127.5},{"date":"2016-12-06","close":128.43},{"date":"2016-12-07","close":129.92},{"date":"2016-12-08","close":129.1},{"date":"2016-12-09","close":128.51},{"date":"2016-12-12","close":125.05},{"date":"2016-12-13","close":125.43},{"date":"2016-12-14","close":124.72},{"date":"2016-12-15","close":123.93},{"date":"2016-12-16","close":123.45},{"date":"2016-12-19","close":124.18},{"date":"2016-12-20","close":125.95},{"date":"2016-12-21","close":126.19},{"date":"2016-12-22","close":125.31},{"date":"2016-12-23","close":125.59},{"date":"2016-12-27","close":127.54},{"date":"2016-12-28","close":126.85},{"date":"2016-12-29","close":127.25},{"date":"2016-12-30","close":125.15},{"date":"2017-01-03","close":124.64},{"date":"2017-01-04","close":127.79},{"date":"2017-01-05","close":127.44},{"date":"2017-01-06","close":123.8},{"date":"2017-01-09","close":122.72},{"date":"2017-01-10","close":123.61},{"date":"2017-01-11","close":123.48},{"date":"2017-01-12","close":122.54},{"date":"2017-01-13","close":124.4},{"date":"2017-01-17","close":123.66},{"date":"2017-01-18","close":127.3},{"date":"2017-01-19","close":126.3},{"date":"2017-01-20","close":129.87},{"date":"2017-01-23","close":129.53},{"date":"2017-01-24","close":132.35},{"date":"2017-01-25","close":135.28},{"date":"2017-01-26","close":135.25},{"date":"2017-01-27","close":134.36},{"date":"2017-01-30","close":130.73},{"date":"2017-01-31","close":128.33},{"date":"2017-02-01","close":128.32},{"date":"2017-02-02","close":128.01},{"date":"2017-02-03","close":128.88},{"date":"2017-02-06","close":128.08},{"date":"2017-02-07","close":121.8},{"date":"2017-02-08","close":120.29},{"date":"2017-02-09","close":120.5},{"date":"2017-02-10","close":122.6},{"date":"2017-02-13","close":122.46},{"date":"2017-02-14","close":122.74},{"date":"2017-02-15","close":123.11},{"date":"2017-02-16","close":120.4},{"date":"2017-02-17","close":119.33},{"date":"2017-02-21","close":121.32},{"date":"2017-02-22","close":120.14},{"date":"2017-02-23","close":116.35},{"date":"2017-02-24","close":117.82},{"date":"2017-02-27","close":120.6},{"date":"2017-02-28","close":120.61},{"date":"2017-03-01","close":124.38},{"date":"2017-03-02","close":121.32},{"date":"2017-03-03","close":121.47},{"date":"2017-03-06","close":120.22},{"date":"2017-03-07","close":118.37},{"date":"2017-03-08","close":119.11},{"date":"2017-03-09","close":116.9},{"date":"2017-03-10","close":118.75},{"date":"2017-03-13","close":119.59},{"date":"2017-03-14","close":117.94},{"date":"2017-03-15","close":118.83},{"date":"2017-03-16","close":116.39},{"date":"2017-03-17","close":116.47},{"date":"2017-03-20","close":115.05},{"date":"2017-03-21","close":114.1},{"date":"2017-03-22","close":115.3},{"date":"2017-03-23","close":115.39},{"date":"2017-03-24","close":112.74},{"date":"2017-03-27","close":112.5},{"date":"2017-03-28","close":114.6},{"date":"2017-03-29","close":118.16},{"date":"2017-03-30","close":117.69},{"date":"2017-03-31","close":120.48},{"date":"2017-04-03","close":119.36},{"date":"2017-04-04","close":119.25},{"date":"2017-04-05","close":118.22},{"date":"2017-04-06","close":119.35},{"date":"2017-04-07","close":123.99},{"date":"2017-04-10","close":121.34},{"date":"2017-04-11","close":121.19},{"date":"2017-04-12","close":117.94},{"date":"2017-04-13","close":117.28},{"date":"2017-04-17","close":118.19},{"date":"2017-04-18","close":116.9},{"date":"2017-04-19","close":117.41},{"date":"2017-04-20","close":119.83},{"date":"2017-04-21","close":120.97},{"date":"2017-04-24","close":122.02},{"date":"2017-04-25","close":121.45},{"date":"2017-04-26","close":120.73},{"date":"2017-04-27","close":122.8},{"date":"2017-04-28","close":120.88},{"date":"2017-05-01","close":123.35},{"date":"2017-05-02","close":128.45},{"date":"2017-05-03","close":127.59},{"date":"2017-05-04","close":128.34},{"date":"2017-05-05","close":127.74},{"date":"2017-05-08","close":126.67},{"date":"2017-05-09","close":126.11},{"date":"2017-05-10","close":130.63},{"date":"2017-05-11","close":129.04},{"date":"2017-05-12","close":128.25},{"date":"2017-05-15","close":130.71},{"date":"2017-05-16","close":128.33},{"date":"2017-05-17","close":124.9},{"date":"2017-05-18","close":126.06},{"date":"2017-05-19","close":125.95},{"date":"2017-05-22","close":126.93},{"date":"2017-05-23","close":126.65},{"date":"2017-05-24","close":125.12},{"date":"2017-05-25","close":127.75},{"date":"2017-05-26","close":126.43},{"date":"2017-05-30","close":125.05},{"date":"2017-05-31","close":124.65},{"date":"2017-06-01","close":126.83},{"date":"2017-06-02","close":126.26},{"date":"2017-06-05","close":125.91},{"date":"2017-06-06","close":125.16},{"date":"2017-06-07","close":126.71},{"date":"2017-06-08","close":128.34},{"date":"2017-06-09","close":130.33},{"date":"2017-06-12","close":129.91},{"date":"2017-06-13","close":132.26},{"date":"2017-06-14","close":129.21},{"date":"2017-06-15","close":128.64},{"date":"2017-06-16","close":129.38},{"date":"2017-06-19","close":130.24},{"date":"2017-06-20","close":129.54},{"date":"2017-06-21","close":128.17},{"date":"2017-06-22","close":129.34},{"date":"2017-06-23","close":132.23},{"date":"2017-06-26","close":133.48},{"date":"2017-06-27","close":131.38},{"date":"2017-06-28","close":130.2},{"date":"2017-06-29","close":127.01},{"date":"2017-06-30","close":126.68},{"date":"2017-07-03","close":127.14},{"date":"2017-07-05","close":130.0},{"date":"2017-07-06","close":129.45},{"date":"2017-07-07","close":128.17},{"date":"2017-07-10","close":125.92},{"date":"2017-07-11","close":125.09},{"date":"2017-07-12","close":126.16},{"date":"2017-07-13","close":125.33},{"date":"2017-07-14","close":124.96},{"date":"2017-07-17","close":124.68},{"date":"2017-07-18","close":123.03},{"date":"2017-07-19","close":125.47},{"date":"2017-07-20","close":125.3},{"date":"2017-07-21","close":126.19},{"date":"2017-07-24","close":126.5},{"date":"2017-07-25","close":127.1},{"date":"2017-07-26","close":125.65},{"date":"2017-07-27","close":124.04},{"date":"2017-07-28","close":124.0},{"date":"2017-07-31","close":123.12},{"date":"2017-08-01","close":119.2},{"date":"2017-08-02","close":123.12},{"date":"2017-08-03","close":120.15},{"date":"2017-08-04","close":121.84},{"date":"2017-08-07","close":120.82},{"date":"2017-08-08","close":118.39},{"date":"2017-08-09","close":117.88},{"date":"2017-08-10","close":114.71},{"date":"2017-08-11","close":114.2},{"date":"2017-08-14","close":115.17},{"date":"2017-08-15","close":116.61},{"date":"2017-08-16","close":116.09},{"date":"2017-08-17","close":114.11},{"date":"2017-08-18","close":113.97},{"date":"2017-08-21","close":112.57},{"date":"2017-08-22","close":115.16},{"date":"2017-08-23","close":114.63},{"date":"2017-08-24","close":114.34},{"date":"2017-08-25","close":113.13},{"date":"2017-08-28","close":115.94},{"date":"2017-08-29","close":116.5},{"date":"2017-08-30","close":121.86},{"date":"2017-08-31","close":121.26},{"date":"2017-09-01","close":121.2},{"date":"2017-09-05","close":118.14},{"date":"2017-09-06","close":119.05},{"date":"2017-09-07","close":119.73},{"date":"2017-09-08","close":121.52},{"date":"2017-09-11","close":117.0},{"date":"2017-09-12","close":118.0},{"date":"2017-09-13","close":117.02},{"date":"2017-09-14","close":114.54},{"date":"2017-09-15","close":113.21},{"date":"2017-09-18","close":115.59},{"date":"2017-09-19","close":115.18},{"date":"2017-09-20","close":118.2},{"date":"2017-09-21","close":117.0},{"date":"2017-09-22","close":116.67},{"date":"2017-09-25","close":115.73},{"date":"2017-09-26","close":115.89},{"date":"2017-09-27","close":118.83},{"date":"2017-09-28","close":119.12},{"date":"2017-09-29","close":119.6},{"date":"2017-10-02","close":118.93},{"date":"2017-10-03","close":119.71},{"date":"2017-10-04","close":118.59},{"date":"2017-10-05","close":120.88},{"date":"2017-10-06","close":120.25},{"date":"2017-10-09","close":120.19},{"date":"2017-10-10","close":119.01},{"date":"2017-10-11","close":117.28},{"date":"2017-10-12","close":117.79},{"date":"2017-10-13","close":116.28},{"date":"2017-10-16","close":117.33},{"date":"2017-10-17","close":117.01},{"date":"2017-10-18","close":116.94},{"date":"2017-10-19","close":120.04},{"date":"2017-10-20","close":121.61},{"date":"2017-10-23","close":121.08},{"date":"2017-10-24","close":123.76},{"date":"2017-10-25","close":122.365},{"date":"2017-10-26","close":123.01},{"date":"2017-10-27","close":122.45},{"date":"2017-10-30","close":121.97},{"date":"2017-10-31","close":121.75},{"date":"2017-11-01","close":121.02},{"date":"2017-11-02","close":124.27},{"date":"2017-11-03","close":126.43},{"date":"2017-11-06","close":124.61},{"date":"2017-11-07","close":122.66},{"date":"2017-11-08","close":123.9},{"date":"2017-11-09","close":124.68},{"date":"2017-11-10","close":124.09},{"date":"2017-11-13","close":123.99},{"date":"2017-11-14","close":123.92},{"date":"2017-11-15","close":121.56},{"date":"2017-11-16","close":123.85},{"date":"2017-11-17","close":123.04},{"date":"2017-11-20","close":123.87},{"date":"2017-11-21","close":122.74},{"date":"2017-11-22","close":122.85},{"date":"2017-11-24","close":122.32},{"date":"2017-11-27","close":119.63},{"date":"2017-11-28","close":121.66},{"date":"2017-11-29","close":124.86},{"date":"2017-11-30","close":125.65},{"date":"2017-12-01","close":121.21},{"date":"2017-12-04","close":125.25},{"date":"2017-12-05","close":122.71},{"date":"2017-12-06","close":121.11},{"date":"2017-12-07","close":124.88},{"date":"2017-12-08","close":125.88},{"date":"2017-12-11","close":122.92},{"date":"2017-12-12","close":121.51},{"date":"2017-12-13","close":123.11},{"date":"2017-12-14","close":120.24},{"date":"2017-12-15","close":120.82},{"date":"2017-12-18","close":122.31},{"date":"2017-12-19","close":119.26},{"date":"2017-12-20","close":118.98},{"date":"2017-12-21","close":122.85},{"date":"2017-12-22","close":124.23},{"date":"2017-12-26","close":126.72},{"date":"2017-12-27","close":127.48},{"date":"2017-12-28","close":127.6},{"date":"2017-12-29","close":128.37},{"date":"2018-01-02","close":122.411},{"date":"2018-01-03","close":124.6574},{"date":"2018-01-04","close":123.8127},{"date":"2018-01-05","close":122.4388},{"date":"2018-01-08","close":124.3325},{"date":"2018-01-09","close":124.5181},{"date":"2018-01-10","close":122.9029},{"date":"2018-01-11","close":125.4835},{"date":"2018-01-12","close":124.3603},{"date":"2018-01-16","close":124.1004},{"date":"2018-01-17","close":124.9266},{"date":"2018-01-18","close":125.465},{"date":"2018-01-19","close":125.3443},{"date":"2018-01-22","close":123.4599},{"date":"2018-01-23","close":125.205},{"date":"2018-01-24","close":125.7713},{"date":"2018-01-25","close":128.6026},{"date":"2018-01-26","close":130.9883},{"date":"2018-01-29","close":128.9553},{"date":"2018-01-30","close":129.8},{"date":"2018-01-31","close":125.6878},{"date":"2018-02-01","close":124.6017},{"date":"2018-02-02","close":121.6034},{"date":"2018-02-05","close":116.2194},{"date":"2018-02-06","close":117.6861},{"date":"2018-02-07","close":119.0414},{"date":"2018-02-08","close":112.757},{"date":"2018-02-09","close":116.0337},{"date":"2018-02-12","close":118.0388},{"date":"2018-02-13","close":120.0903},{"date":"2018-02-14","close":120.3224},{"date":"2018-02-15","close":123.8962},{"date":"2018-02-16","close":117.4911},{"date":"2018-02-20","close":115.5418},{"date":"2018-02-21","close":113.2861},{"date":"2018-02-22","close":113.621},{"date":"2018-02-23","close":113.2209},{"date":"2018-02-26","close":113.2768},{"date":"2018-02-27","close":110.5972},{"date":"2018-02-28","close":109.5366},{"date":"2018-03-01","close":108.9225},{"date":"2018-03-02","close":109.5459},{"date":"2018-03-05","close":109.5366},{"date":"2018-03-06","close":111.0996},{"date":"2018-03-07","close":110.8019},{"date":"2018-03-08","close":110.8856},{"date":"2018-03-09","close":112.765},{"date":"2018-03-12","close":112.5697},{"date":"2018-03-13","close":113.2023},{"date":"2018-03-14","close":112.0486},{"date":"2018-03-15","close":109.7133},{"date":"2018-03-16","close":108.969},{"date":"2018-03-19","close":106.9035},{"date":"2018-03-20","close":106.1964},{"date":"2018-03-21","close":106.8198},{"date":"2018-03-22","close":105.694},{"date":"2018-03-23","close":107.5548},{"date":"2018-03-26","close":108.5782},{"date":"2018-03-27","close":106.7453},{"date":"2018-03-28","close":103.554},{"date":"2018-03-29","close":106.2243},{"date":"2018-04-02","close":104.4286},{"date":"2018-04-03","close":104.8659},{"date":"2018-04-04","close":106.4476},{"date":"2018-04-05","close":108.8481},{"date":"2018-04-06","close":105.6568},{"date":"2018-04-09","close":105.052},{"date":"2018-04-10","close":108.02},{"date":"2018-04-11","close":106.9966},{"date":"2018-04-12","close":106.8942},{"date":"2018-04-13","close":104.9589},{"date":"2018-04-16","close":106.7546},{"date":"2018-04-17","close":109.5737},{"date":"2018-04-18","close":110.1413},{"date":"2018-04-19","close":107.3036},{"date":"2018-04-20","close":105.8335},{"date":"2018-04-23","close":105.8801},{"date":"2018-04-24","close":103.6099},{"date":"2018-04-25","close":104.317},{"date":"2018-04-26","close":103.2005},{"date":"2018-04-27","close":104.5775},{"date":"2018-04-30","close":103.9169},{"date":"2018-05-01","close":103.9913},{"date":"2018-05-02","close":105.7498},{"date":"2018-05-03","close":113.6955},{"date":"2018-05-04","close":114.1607},{"date":"2018-05-07","close":114.8398},{"date":"2018-05-08","close":117.9102},{"date":"2018-05-09","close":118.2172},{"date":"2018-05-10","close":116.9426},{"date":"2018-05-11","close":118.5056},{"date":"2018-05-14","close":118.0125},{"date":"2018-05-15","close":118.4777},{"date":"2018-05-16","close":119.2965},{"date":"2018-05-17","close":117.2682},{"date":"2018-05-18","close":120.2083},{"date":"2018-05-21","close":120.5246},{"date":"2018-05-22","close":119.2779},{"date":"2018-05-23","close":120.5553},{"date":"2018-05-24","close":119.2686},{"date":"2018-05-25","close":118.7371},{"date":"2018-05-29","close":118.6252},{"date":"2018-05-30","close":119.1473},{"date":"2018-05-31","close":119.1101},{"date":"2018-06-01","close":120.5833},{"date":"2018-06-04","close":120.7605},{"date":"2018-06-05","close":120.1077},{"date":"2018-06-06","close":121.4318},{"date":"2018-06-07","close":121.7302},{"date":"2018-06-08","close":121.2547},{"date":"2018-06-11","close":121.4598},{"date":"2018-06-12","close":122.1218},{"date":"2018-06-13","close":122.3456},{"date":"2018-06-14","close":122.9517},{"date":"2018-06-15","close":123.1662},{"date":"2018-06-18","close":123.5951},{"date":"2018-06-19","close":122.299},{"date":"2018-06-20","close":124.2385},{"date":"2018-06-21","close":121.0868},{"date":"2018-06-22","close":122.6813},{"date":"2018-06-25","close":119.7534},{"date":"2018-06-26","close":119.1287},{"date":"2018-06-27","close":119.6602},{"date":"2018-06-28","close":118.4667},{"date":"2018-06-29","close":120.3409},{"date":"2018-07-02","close":118.6252},{"date":"2018-07-03","close":119.8373},{"date":"2018-07-05","close":120.6859},{"date":"2018-07-06","close":121.6277},{"date":"2018-07-09","close":120.5647},{"date":"2018-07-10","close":118.7464},{"date":"2018-07-11","close":118.5692},{"date":"2018-07-12","close":118.6905},{"date":"2018-07-13","close":117.6368},{"date":"2018-07-16","close":114.6063},{"date":"2018-07-17","close":115.2963},{"date":"2018-07-18","close":116.0237},{"date":"2018-07-19","close":116.4899},{"date":"2018-07-20","close":115.5108},{"date":"2018-07-23","close":115.287},{"date":"2018-07-24","close":114.2986},{"date":"2018-07-25","close":112.3592},{"date":"2018-07-26","close":108.8998},{"date":"2018-07-27","close":110.3824},{"date":"2018-07-30","close":109.3101},{"date":"2018-07-31","close":104.4334},{"date":"2018-08-01","close":105.7575},{"date":"2018-08-02","close":106.923},{"date":"2018-08-03","close":106.7645},{"date":"2018-08-06","close":107.0349},{"date":"2018-08-07","close":107.9953},{"date":"2018-08-08","close":106.261},{"date":"2018-08-09","close":105.2819},{"date":"2018-08-10","close":103.0441},{"date":"2018-08-13","close":102.8856},{"date":"2018-08-14","close":103.8367},{"date":"2018-08-15","close":102.4007},{"date":"2018-08-16","close":102.41},{"date":"2018-08-17","close":102.8856},{"date":"2018-08-20","close":102.6059},{"date":"2018-08-21","close":104.4848},{"date":"2018-08-22","close":105.1111},{"date":"2018-08-23","close":103.8585},{"date":"2018-08-24","close":104.3352},{"date":"2018-08-27","close":106.1769},{"date":"2018-08-28","close":104.8774},{"date":"2018-08-29","close":105.9899},{"date":"2018-08-30","close":104.8401},{"date":"2018-08-31","close":103.578},{"date":"2018-09-04","close":103.4659},{"date":"2018-09-05","close":102.8302},{"date":"2018-09-06","close":103.0359},{"date":"2018-09-07","close":103.5967},{"date":"2018-09-10","close":100.2127},{"date":"2018-09-11","close":101.9795},{"date":"2018-09-12","close":101.7738},{"date":"2018-09-13","close":102.5404},{"date":"2018-09-14","close":103.952},{"date":"2018-09-17","close":103.7276},{"date":"2018-09-18","close":105.5131},{"date":"2018-09-19","close":106.9621},{"date":"2018-09-20","close":107.5417},{"date":"2018-09-21","close":108.0184},{"date":"2018-09-24","close":107.0743},{"date":"2018-09-25","close":105.5038},{"date":"2018-09-26","close":105.5225},{"date":"2018-09-27","close":105.6627},{"date":"2018-09-28","close":103.952},{"date":"2018-10-01","close":104.9616},{"date":"2018-10-02","close":105.0364},{"date":"2018-10-03","close":105.4944},{"date":"2018-10-04","close":104.2324},{"date":"2018-10-05","close":103.4285},{"date":"2018-10-08","close":103.4565},{"date":"2018-10-09","close":102.0356},{"date":"2018-10-10","close":98.3898},{"date":"2018-10-11","close":93.8279},{"date":"2018-10-12","close":94.4074},{"date":"2018-10-15","close":92.8183},{"date":"2018-10-16","close":94.3233},{"date":"2018-10-17","close":89.9577},{"date":"2018-10-18","close":87.9946},{"date":"2018-10-19","close":86.7887},{"date":"2018-10-22","close":84.9564},{"date":"2018-10-23","close":86.3213},{"date":"2018-10-24","close":85.723},{"date":"2018-10-25","close":84.9845},{"date":"2018-10-26","close":82.61},{"date":"2018-10-29","close":78.7118},{"date":"2018-10-30","close":92.4817},{"date":"2018-10-31","close":94.5477},{"date":"2018-11-01","close":96.0527},{"date":"2018-11-02","close":95.0805},{"date":"2018-11-05","close":94.0335},{"date":"2018-11-06","close":97.3335},{"date":"2018-11-07","close":102.0823},{"date":"2018-11-08","close":100.9418},{"date":"2018-11-09","close":98.8666},{"date":"2018-11-12","close":96.9408},{"date":"2018-11-13","close":98.072},{"date":"2018-11-14","close":98.9881},{"date":"2018-11-15","close":100.1753},{"date":"2018-11-16","close":99.5957},{"date":"2018-11-19","close":97.1278},{"date":"2018-11-20","close":96.3217},{"date":"2018-11-21","close":97.2965},{"date":"2018-11-23","close":96.6685},{"date":"2018-11-26","close":99.3212},{"date":"2018-11-27","close":98.6088},{"date":"2018-11-28","close":101.1958},{"date":"2018-11-29","close":100.221},{"date":"2018-11-30","close":99.0868},{"date":"2018-12-03","close":99.4149},{"date":"2018-12-04","close":94.2595},{"date":"2018-12-06","close":96.9122},{"date":"2018-12-07","close":95.0094},{"date":"2018-12-10","close":95.1781},{"date":"2018-12-11","close":93.4159},{"date":"2018-12-12","close":94.3158},{"date":"2018-12-13","close":92.5629},{"date":"2018-12-14","close":93.3972},{"date":"2018-12-17","close":92.2161},{"date":"2018-12-18","close":92.5254},{"date":"2018-12-19","close":89.9196},{"date":"2018-12-20","close":89.1322},{"date":"2018-12-21","close":87.4544},{"date":"2018-12-24","close":85.2891},{"date":"2018-12-26","close":90.6601},{"date":"2018-12-27","close":92.0474},{"date":"2018-12-28","close":90.9882},{"date":"2018-12-31","close":92.6098},{"date":"2019-01-02","close":91.4756},{"date":"2019-01-03","close":90.5382},{"date":"2019-01-04","close":95.1687},{"date":"2019-01-07","close":97.0622},{"date":"2019-01-08","close":96.6779},{"date":"2019-01-09","close":96.9403},{"date":"2019-01-10","close":96.5747},{"date":"2019-01-11","close":95.2531},{"date":"2019-01-14","close":95.628},{"date":"2019-01-15","close":94.1189},{"date":"2019-01-16","close":93.9408},{"date":"2019-01-17","close":94.85},{"date":"2019-01-18","close":97.1184},{"date":"2019-01-22","close":95.4593},{"date":"2019-01-23","close":93.2378},{"date":"2019-01-24","close":93.7721},{"date":"2019-01-25","close":94.4564},{"date":"2019-01-28","close":96.2186},{"date":"2019-01-29","close":95.5718},{"date":"2019-01-30","close":94.6719},{"date":"2019-01-31","close":95.2812},{"date":"2019-02-01","close":97.8683},{"date":"2019-02-04","close":97.6715},{"date":"2019-02-05","close":98.6932},{"date":"2019-02-06","close":94.925},{"date":"2019-02-07","close":95.4781},{"date":"2019-02-08","close":96.9872},{"date":"2019-02-11","close":98.9931},{"date":"2019-02-12","close":100.0711},{"date":"2019-02-13","close":99.2556},{"date":"2019-02-14","close":105.6295},{"date":"2019-02-15","close":106.0513},{"date":"2019-02-19","close":106.0701},{"date":"2019-02-20","close":107.1105},{"date":"2019-02-21","close":106.1988},{"date":"2019-02-22","close":105.9075},{"date":"2019-02-25","close":104.7138},{"date":"2019-02-26","close":106.4432},{"date":"2019-02-27","close":105.3717},{"date":"2019-02-28","close":104.7608},{"date":"2019-03-01","close":106.2364},{"date":"2019-03-04","close":108.2008},{"date":"2019-03-05","close":106.3774},{"date":"2019-03-06","close":107.7026},{"date":"2019-03-07","close":107.2327},{"date":"2019-03-08","close":106.7064},{"date":"2019-03-11","close":107.1575},{"date":"2019-03-12","close":104.789},{"date":"2019-03-13","close":103.2663},{"date":"2019-03-14","close":104.5446},{"date":"2019-03-15","close":105.8229},{"date":"2019-03-18","close":107.1199},{"date":"2019-03-19","close":108.3418},{"date":"2019-03-20","close":108.417},{"date":"2019-03-21","close":110.4284},{"date":"2019-03-22","close":106.6312},{"date":"2019-03-25","close":108.0786},{"date":"2019-03-26","close":107.6087},{"date":"2019-03-27","close":108.182},{"date":"2019-03-28","close":108.9527},{"date":"2019-03-29","close":111.2837},{"date":"2019-04-01","close":112.9661},{"date":"2019-04-02","close":113.3232},{"date":"2019-04-03","close":112.0356},{"date":"2019-04-04","close":112.4585},{"date":"2019-04-05","close":112.9849},{"date":"2019-04-08","close":113.436},{"date":"2019-04-09","close":112.5055},{"date":"2019-04-10","close":112.5619},{"date":"2019-04-11","close":113.248},{"date":"2019-04-12","close":114.8083},{"date":"2019-04-15","close":114.7707},{"date":"2019-04-16","close":115.2124},{"date":"2019-04-17","close":114.7613},{"date":"2019-04-18","close":115.4192},{"date":"2019-04-22","close":115.861},{"date":"2019-04-23","close":115.72},{"date":"2019-04-24","close":117.1204},{"date":"2019-04-25","close":114.4323},{"date":"2019-04-26","close":115.532},{"date":"2019-04-29","close":115.6636},{"date":"2019-04-30","close":118.5302},{"date":"2019-05-01","close":116.3215},{"date":"2019-05-02","close":121.4345},{"date":"2019-05-03","close":120.7766},{"date":"2019-05-06","close":120.7484},{"date":"2019-05-07","close":121.9797},{"date":"2019-05-08","close":120.8236},{"date":"2019-05-09","close":120.692},{"date":"2019-05-10","close":121.1902},{"date":"2019-05-13","close":120.0529},{"date":"2019-05-14","close":121.4063},{"date":"2019-05-15","close":122.0266},{"date":"2019-05-16","close":122.6752},{"date":"2019-05-17","close":122.1394},{"date":"2019-05-20","close":122.1771},{"date":"2019-05-21","close":123.6527},{"date":"2019-05-22","close":120.2503},{"date":"2019-05-23","close":117.8006},{"date":"2019-05-24","close":118.9501},{"date":"2019-05-28","close":118.5449},{"date":"2019-05-29","close":118.4884},{"date":"2019-05-30","close":119.7415},{"date":"2019-05-31","close":117.6875},{"date":"2019-06-03","close":120.9004},{"date":"2019-06-04","close":124.2451},{"date":"2019-06-05","close":125.6772},{"date":"2019-06-06","close":127.2506},{"date":"2019-06-07","close":126.61},{"date":"2019-06-10","close":127.7217},{"date":"2019-06-11","close":123.3971},{"date":"2019-06-12","close":123.2275},{"date":"2019-06-13","close":124.5749},{"date":"2019-06-14","close":124.9234},{"date":"2019-06-17","close":125.7997},{"date":"2019-06-18","close":124.7445},{"date":"2019-06-19","close":123.9436},{"date":"2019-06-20","close":125.9787},{"date":"2019-06-21","close":127.1187},{"date":"2019-06-24","close":126.6665},{"date":"2019-06-25","close":126.6193},{"date":"2019-06-26","close":126.5346},{"date":"2019-06-27","close":127.5804},{"date":"2019-06-28","close":129.3706},{"date":"2019-07-01","close":129.559},{"date":"2019-07-02","close":129.135},{"date":"2019-07-03","close":131.8579},{"date":"2019-07-05","close":131.6788},{"date":"2019-07-08","close":130.0772},{"date":"2019-07-09","close":129.9547},{"date":"2019-07-10","close":129.0031},{"date":"2019-07-11","close":128.8995},{"date":"2019-07-12","close":127.9384},{"date":"2019-07-15","close":126.9774},{"date":"2019-07-16","close":129.672},{"date":"2019-07-17","close":129.6344},{"date":"2019-07-18","close":128.5321},{"date":"2019-07-19","close":128.1457},{"date":"2019-07-22","close":126.7701},{"date":"2019-07-23","close":127.8725},{"date":"2019-07-24","close":129.5872},{"date":"2019-07-25","close":126.7231},{"date":"2019-07-26","close":128.89},{"date":"2019-07-29","close":128.1834},{"date":"2019-07-30","close":132.2065},{"date":"2019-07-31","close":130.3504},{"date":"2019-08-01","close":128.843},{"date":"2019-08-02","close":129.7474},{"date":"2019-08-05","close":129.6249},{"date":"2019-08-06","close":130.1337},{"date":"2019-08-07","close":130.0112},{"date":"2019-08-08","close":131.2832},{"date":"2019-08-09","close":131.905},{"date":"2019-08-12","close":131.3209},{"date":"2019-08-13","close":132.5551},{"date":"2019-08-14","close":131.0948},{"date":"2019-08-15","close":130.8309},{"date":"2019-08-16","close":133.5349},{"date":"2019-08-19","close":134.1286},{"date":"2019-08-20","close":134.0341},{"date":"2019-08-21","close":135.29},{"date":"2019-08-22","close":135.3655},{"date":"2019-08-23","close":131.9379},{"date":"2019-08-26","close":131.0881},{"date":"2019-08-27","close":132.0229},{"date":"2019-08-28","close":132.0229},{"date":"2019-08-29","close":132.7217},{"date":"2019-08-30","close":133.3732},{"date":"2019-09-03","close":135.847},{"date":"2019-09-04","close":135.1483},{"date":"2019-09-05","close":134.8934},{"date":"2019-09-06","close":136.9234},{"date":"2019-09-09","close":134.138},{"date":"2019-09-10","close":134.2135},{"date":"2019-09-11","close":137.1595},{"date":"2019-09-12","close":136.8291},{"date":"2019-09-13","close":139.3501},{"date":"2019-09-16","close":137.5089},{"date":"2019-09-17","close":139.8506},{"date":"2019-09-18","close":140.3605},{"date":"2019-09-19","close":141.9185},{"date":"2019-09-20","close":141.4464},{"date":"2019-09-23","close":141.4275},{"date":"2019-09-24","close":141.3142},{"date":"2019-09-25","close":142.4662},{"date":"2019-09-26","close":143.1648},{"date":"2019-09-27","close":140.7288},{"date":"2019-09-30","close":142.8061},{"date":"2019-10-01","close":140.7476},{"date":"2019-10-02","close":137.3767},{"date":"2019-10-03","close":137.1973},{"date":"2019-10-04","close":138.8686},{"date":"2019-10-07","close":139.3974},{"date":"2019-10-08","close":139.133},{"date":"2019-10-09","close":139.9922},{"date":"2019-10-10","close":140.2188},{"date":"2019-10-11","close":139.218},{"date":"2019-10-14","close":138.4909},{"date":"2019-10-15","close":138.7931},{"date":"2019-10-16","close":139.0008},{"date":"2019-10-17","close":139.4918},{"date":"2019-10-18","close":137.896},{"date":"2019-10-21","close":138.4531},{"date":"2019-10-22","close":137.6222},{"date":"2019-10-23","close":136.4325},{"date":"2019-10-24","close":137.2917},{"date":"2019-10-25","close":138.8781},{"date":"2019-10-28","close":137.5844},{"date":"2019-10-29","close":136.2248},{"date":"2019-10-30","close":136.5741},{"date":"2019-10-31","close":134.9028},{"date":"2019-11-01","close":135.6393},{"date":"2019-11-04","close":134.0813},{"date":"2019-11-05","close":133.1654},{"date":"2019-11-06","close":130.4177},{"date":"2019-11-07","close":129.7473},{"date":"2019-11-08","close":128.8314},{"date":"2019-11-11","close":128.9164},{"date":"2019-11-12","close":128.8975},{"date":"2019-11-13","close":130.8332},{"date":"2019-11-14","close":133.6942},{"date":"2019-11-15","close":132.6839},{"date":"2019-11-18","close":132.8636},{"date":"2019-11-19","close":133.5734},{"date":"2019-11-20","close":133.1949},{"date":"2019-11-21","close":133.0813},{"date":"2019-11-22","close":131.0373},{"date":"2019-11-25","close":132.7596},{"date":"2019-11-26","close":134.3967},{"date":"2019-11-27","close":136.0433},{"date":"2019-11-29","close":134.2548},{"date":"2019-12-02","close":133.9803},{"date":"2019-12-03","close":134.3494},{"date":"2019-12-04","close":133.8195},{"date":"2019-12-05","close":136.2136},{"date":"2019-12-06","close":135.7973},{"date":"2019-12-09","close":134.8131},{"date":"2019-12-10","close":132.5419},{"date":"2019-12-11","close":134.7563},{"date":"2019-12-12","close":134.8415},{"date":"2019-12-13","close":135.3241},{"date":"2019-12-16","close":134.709},{"date":"2019-12-17","close":135.3525},{"date":"2019-12-18","close":135.731},{"date":"2019-12-19","close":134.1034},{"date":"2019-12-20","close":134.1601},{"date":"2019-12-23","close":132.8258},{"date":"2019-12-24","close":134.9929},{"date":"2019-12-26","close":135.9392},{"date":"2019-12-27","close":136.1664},{"date":"2019-12-30","close":134.8794},{"date":"2019-12-31","close":136.261},{"date":"2020-01-02","close":135.0591},{"date":"2020-01-03","close":134.4724},{"date":"2020-01-06","close":134.2359},{"date":"2020-01-07","close":132.7217},{"date":"2020-01-08","close":133.7816},{"date":"2020-01-09","close":134.6617},{"date":"2020-01-10","close":135.4755},{"date":"2020-01-13","close":134.586},{"date":"2020-01-14","close":131.9174},{"date":"2020-01-15","close":132.1634},{"date":"2020-01-16","close":132.3621},{"date":"2020-01-17","close":133.5355},{"date":"2020-01-21","close":134.1696},{"date":"2020-01-22","close":134.0939},{"date":"2020-01-23","close":134.9077},{"date":"2020-01-24","close":132.9773},{"date":"2020-01-27","close":131.4253},{"date":"2020-01-28","close":133.7154},{"date":"2020-01-29","close":131.8606},{"date":"2020-01-30","close":134.7469},{"date":"2020-01-31","close":134.0277},{"date":"2020-02-03","close":136.7909},{"date":"2020-02-04","close":136.7815},{"date":"2020-02-05","close":140.4438},{"date":"2020-02-06","close":139.1378},{"date":"2020-02-07","close":139.7908},{"date":"2020-02-10","close":139.2229},{"date":"2020-02-11","close":136.4597},{"date":"2020-02-12","close":137.3682},{"date":"2020-02-13","close":137.2924},{"date":"2020-02-14","close":139.081},{"date":"2020-02-18","close":129.8071},{"date":"2020-02-19","close":128.1321},{"date":"2020-02-20","close":128.5011},{"date":"2020-02-21","close":126.7598},{"date":"2020-02-24","close":123.2301},{"date":"2020-02-25","close":118.4482},{"date":"2020-02-26","close":114.8238},{"date":"2020-02-27","close":112.6415},{"date":"2020-02-28","close":114.1027},{"date":"2020-03-02","close":119.397},{"date":"2020-03-03","close":121.5223},{"date":"2020-03-04","close":127.8318},{"date":"2020-03-05","close":123.1068},{"date":"2020-03-06","close":120.915},{"date":"2020-03-09","close":112.6605},{"date":"2020-03-10","close":116.7024},{"date":"2020-03-11","close":111.5883},{"date":"2020-03-12","close":101.6355},{"date":"2020-03-13","close":104.1497},{"date":"2020-03-16","close":90.136},{"date":"2020-03-17","close":88.2289},{"date":"2020-03-18","close":72.6875},{"date":"2020-03-19","close":85.6007},{"date":"2020-03-20","close":80.3159},{"date":"2020-03-23","close":77.8206},{"date":"2020-03-24","close":81.0655},{"date":"2020-03-25","close":90.8381},{"date":"2020-03-26","close":96.9863},{"date":"2020-03-27","close":94.1304},{"date":"2020-03-30","close":96.6448},{"date":"2020-03-31","close":102.5368},{"date":"2020-04-01","close":101.6355},{"date":"2020-04-02","close":101.8062},{"date":"2020-04-03","close":94.1304},{"date":"2020-04-06","close":97.8877},{"date":"2020-04-07","close":102.3945},{"date":"2020-04-08","close":107.1859},{"date":"2020-04-09","close":107.3093},{"date":"2020-04-13","close":103.8272},{"date":"2020-04-14","close":106.7115},{"date":"2020-04-15","close":104.5388},{"date":"2020-04-16","close":100.791},{"date":"2020-04-17","close":106.294},{"date":"2020-04-20","close":102.4704},{"date":"2020-04-21","close":100.5728},{"date":"2020-04-22","close":99.5291},{"date":"2020-04-23","close":96.0185},{"date":"2020-04-24","close":96.806},{"date":"2020-04-27","close":102.736},{"date":"2020-04-28","close":105.0985},{"date":"2020-04-29","close":110.6775},{"date":"2020-04-30","close":107.1859},{"date":"2020-05-01","close":105.0132},{"date":"2020-05-04","close":106.0094},{"date":"2020-05-05","close":102.5083},{"date":"2020-05-06","close":95.1741},{"date":"2020-05-07","close":96.9484},{"date":"2020-05-08","close":95.9331},{"date":"2020-05-11","close":92.1379},{"date":"2020-05-12","close":93.675},{"date":"2020-05-13","close":88.2858},{"date":"2020-05-14","close":91.9007},{"date":"2020-05-15","close":91.1512},{"date":"2020-05-18","close":96.0565},{"date":"2020-05-19","close":93.9881},{"date":"2020-05-20","close":96.2747},{"date":"2020-05-21","close":95.7987},{"date":"2020-05-22","close":95.0466},{"date":"2020-05-26","close":99.7019},{"date":"2020-05-27","close":106.1564},{"date":"2020-05-28","close":105.0711},{"date":"2020-05-29","close":103.1195},{"date":"2020-06-01","close":102.1866},{"date":"2020-06-02","close":105.2805},{"date":"2020-06-03","close":112.6489},{"date":"2020-06-04","close":114.848},{"date":"2020-06-05","close":118.1704},{"date":"2020-06-08","close":118.1038},{"date":"2020-06-09","close":112.3633},{"date":"2020-06-10","close":110.4974},{"date":"2020-06-11","close":103.8525},{"date":"2020-06-12","close":106.7085},{"date":"2020-06-15","close":107.7938},{"date":"2020-06-16","close":117.2375},{"date":"2020-06-17","close":113.2772},{"date":"2020-06-18","close":115.2193},{"date":"2020-06-19","close":114.2864},{"date":"2020-06-22","close":113.9627},{"date":"2020-06-23","close":113.896},{"date":"2020-06-24","close":112.3919},{"date":"2020-06-25","close":111.2971},{"date":"2020-06-26","close":107.3844},{"date":"2020-06-29","close":110.4498},{"date":"2020-06-30","close":110.288},{"date":"2020-07-01","close":110.3927},{"date":"2020-07-02","close":115.0194},{"date":"2020-07-06","close":117.7897},{"date":"2020-07-07","close":116.7806},{"date":"2020-07-08","close":113.401},{"date":"2020-07-09","close":111.478},{"date":"2020-07-10","close":113.0868},{"date":"2020-07-13","close":113.4391},{"date":"2020-07-14","close":115.0289},{"date":"2020-07-15","close":117.5993},{"date":"2020-07-16","close":118.2657},{"date":"2020-07-17","close":118.9511},{"date":"2020-07-20","close":119.1034},{"date":"2020-07-21","close":120.8646},{"date":"2020-07-22","close":121.0455},{"date":"2020-07-23","close":121.0264},{"date":"2020-07-24","close":121.1692},{"date":"2020-07-27","close":121.9784},{"date":"2020-07-28","close":114.7148},{"date":"2020-07-29","close":115.2669},{"date":"2020-07-30","close":113.9341},{"date":"2020-07-31","close":111.7826},{"date":"2020-08-03","close":111.8873},{"date":"2020-08-04","close":118.3609},{"date":"2020-08-05","close":120.4648},{"date":"2020-08-06","close":120.3315},{"date":"2020-08-07","close":123.8348},{"date":"2020-08-10","close":125.7198},{"date":"2020-08-11","close":126.8431},{"date":"2020-08-12","close":125.5579},{"date":"2020-08-13","close":123.4159},{"date":"2020-08-14","close":123.5112},{"date":"2020-08-17","close":123.7872},{"date":"2020-08-18","close":122.785},{"date":"2020-08-19","close":121.2483},{"date":"2020-08-20","close":120.3701},{"date":"2020-08-21","close":120.1029},{"date":"2020-08-24","close":118.9957},{"date":"2020-08-25","close":118.843},{"date":"2020-08-26","close":117.2967},{"date":"2020-08-27","close":118.4135},{"date":"2020-08-28","close":117.2967},{"date":"2020-08-31","close":114.5383},{"date":"2020-09-01","close":116.6572},{"date":"2020-09-02","close":119.6925},{"date":"2020-09-03","close":118.2894},{"date":"2020-09-04","close":119.3107},{"date":"2020-09-08","close":116.8004},{"date":"2020-09-09","close":116.1227},{"date":"2020-09-10","close":117.7167},{"date":"2020-09-11","close":120.2461},{"date":"2020-09-14","close":124.4076},{"date":"2020-09-15","close":125.4385},{"date":"2020-09-16","close":127.2233},{"date":"2020-09-17","close":127.6624},{"date":"2020-09-18","close":125.4098},{"date":"2020-09-21","close":120.9047},{"date":"2020-09-22","close":122.5846},{"date":"2020-09-23","close":120.6661},{"date":"2020-09-24","close":122.6895},{"date":"2020-09-25","close":124.5412},{"date":"2020-09-28","close":127.6338},{"date":"2020-09-29","close":126.6602},{"date":"2020-09-30","close":129.371},{"date":"2020-10-01","close":128.2637},{"date":"2020-10-02","close":130.5736},{"date":"2020-10-05","close":135.1074},{"date":"2020-10-06","close":134.8784},{"date":"2020-10-07","close":139.813},{"date":"2020-10-08","close":146.1222},{"date":"2020-10-09","close":143.9173},{"date":"2020-10-12","close":143.2587},{"date":"2020-10-13","close":139.2594},{"date":"2020-10-14","close":141.0061},{"date":"2020-10-15","close":139.1926},{"date":"2020-10-16","close":139.7558},{"date":"2020-10-19","close":138.9922},{"date":"2020-10-20","close":138.8299},{"date":"2020-10-21","close":138.1141},{"date":"2020-10-22","close":138.2381},{"date":"2020-10-23","close":138.7917},{"date":"2020-10-26","close":134.6684},{"date":"2020-10-27","close":135.6324},{"date":"2020-10-28","close":131.2227},{"date":"2020-10-29","close":136.9686},{"date":"2020-10-30","close":138.2477},{"date":"2020-11-02","close":142.6383},{"date":"2020-11-03","close":143.3255},{"date":"2020-11-04","close":130.1537},{"date":"2020-11-05","close":131.2131},{"date":"2020-11-06","close":128.5596},{"date":"2020-11-09","close":129.5046},{"date":"2020-11-10","close":133.6471},{"date":"2020-11-11","close":135.1933},{"date":"2020-11-12","close":132.7116},{"date":"2020-11-13","close":131.6999},{"date":"2020-11-16","close":135.3646},{"date":"2020-11-17","close":134.4747},{"date":"2020-11-18","close":134.7331},{"date":"2020-11-19","close":134.0633},{"date":"2020-11-20","close":133.3744},{"date":"2020-11-23","close":132.8577},{"date":"2020-11-24","close":138.6753},{"date":"2020-11-25","close":137.8046},{"date":"2020-11-27","close":136.1875},{"date":"2020-11-30","close":133.6232},{"date":"2020-12-01","close":137.1635},{"date":"2020-12-02","close":134.7618},{"date":"2020-12-03","close":138.3308},{"date":"2020-12-04","close":140.1201},{"date":"2020-12-07","close":139.7756},{"date":"2020-12-08","close":138.216},{"date":"2020-12-09","close":135.6325},{"date":"2020-12-10","close":131.8147},{"date":"2020-12-11","close":132.8864},{"date":"2020-12-14","close":129.5948},{"date":"2020-12-15","close":131.5085},{"date":"2020-12-16","close":131.7477},{"date":"2020-12-17","close":133.5179},{"date":"2020-12-18","close":138.9528},{"date":"2020-12-21","close":138.3021},{"date":"2020-12-22","close":137.0869},{"date":"2020-12-23","close":136.5511},{"date":"2020-12-24","close":137.0391},{"date":"2020-12-28","close":139.8617},{"date":"2020-12-29","close":136.6085},{"date":"2020-12-30","close":140.1488},{"date":"2020-12-31","close":141.9094},{"date":"2021-01-04","close":140.2062},{"date":"2021-01-05","close":141.2013},{"date":"2021-01-06","close":153.8221},{"date":"2021-01-07","close":155.0182},{"date":"2021-01-08","close":155.8027},{"date":"2021-01-11","close":155.9654},{"date":"2021-01-12","close":159.0273},{"date":"2021-01-13","close":154.6259},{"date":"2021-01-14","close":153.6881},{"date":"2021-01-15","close":153.9752},{"date":"2021-01-19","close":152.0041},{"date":"2021-01-20","close":153.6881},{"date":"2021-01-21","close":152.0041},{"date":"2021-01-22","close":151.5352},{"date":"2021-01-25","close":150.0426},{"date":"2021-01-26","close":144.0049},{"date":"2021-01-27","close":139.7278},{"date":"2021-01-28","close":142.5314},{"date":"2021-01-29","close":142.7036},{"date":"2021-02-01","close":145.4402},{"date":"2021-02-02","close":145.3732},{"date":"2021-02-03","close":145.7751},{"date":"2021-02-04","close":146.5405},{"date":"2021-02-05","close":146.3396},{"date":"2021-02-08","close":147.5261},{"date":"2021-02-09","close":148.9326},{"date":"2021-02-10","close":152.3677},{"date":"2021-02-11","close":153.1523},{"date":"2021-02-12","close":157.4007},{"date":"2021-02-16","close":155.4392},{"date":"2021-02-17","close":154.8938},{"date":"2021-02-18","close":153.6881},{"date":"2021-02-19","close":157.2859},{"date":"2021-02-22","close":154.999},{"date":"2021-02-23","close":158.8264},{"date":"2021-02-24","close":166.6342},{"date":"2021-02-25","close":161.0176},{"date":"2021-02-26","close":160.1353},{"date":"2021-03-01","close":164.9014},{"date":"2021-03-02","close":162.0053},{"date":"2021-03-03","close":163.2711},{"date":"2021-03-04","close":159.186},{"date":"2021-03-05","close":160.5477},{"date":"2021-03-08","close":162.1587},{"date":"2021-03-09","close":160.9313},{"date":"2021-03-10","close":164.3068},{"date":"2021-03-11","close":164.8726},{"date":"2021-03-12","close":164.8821},{"date":"2021-03-15","close":165.4096},{"date":"2021-03-16","close":161.6409},{"date":"2021-03-17","close":161.708},{"date":"2021-03-18","close":161.1518},{"date":"2021-03-19","close":158.4859},{"date":"2021-03-22","close":155.3885},{"date":"2021-03-23","close":151.9076},{"date":"2021-03-24","close":153.9597},{"date":"2021-03-25","close":158.7928},{"date":"2021-03-26","close":163.3478},{"date":"2021-03-29","close":163.8848},{"date":"2021-03-30","close":165.1602},{"date":"2021-03-31","close":161.8231},{"date":"2021-04-01","close":159.56},{"date":"2021-04-05","close":163.2999},{"date":"2021-04-06","close":163.6259},{"date":"2021-04-07","close":161.9765},{"date":"2021-04-08","close":163.3574},{"date":"2021-04-09","close":165.4479},{"date":"2021-04-12","close":167.1932},{"date":"2021-04-13","close":165.5534},{"date":"2021-04-14","close":166.9343},{"date":"2021-04-15","close":167.5768},{"date":"2021-04-16","close":168.459},{"date":"2021-04-19","close":169.4851},{"date":"2021-04-20","close":167.3466},{"date":"2021-04-21","close":170.0892},{"date":"2021-04-22","close":168.881},{"date":"2021-04-23","close":169.3221},{"date":"2021-04-26","close":172.1127},{"date":"2021-04-27","close":173.436},{"date":"2021-04-28","close":171.6907},{"date":"2021-04-29","close":174.2223},{"date":"2021-04-30","close":170.9236},{"date":"2021-05-03","close":172.3044},{"date":"2021-05-04","close":181.4432},{"date":"2021-05-05","close":181.7213},{"date":"2021-05-06","close":183.3612},{"date":"2021-05-07","close":183.8406},{"date":"2021-05-10","close":182.9296},{"date":"2021-05-11","close":183.5817},{"date":"2021-05-12","close":180.4363},{"date":"2021-05-13","close":182.2488},{"date":"2021-05-14","close":183.3324},{"date":"2021-05-17","close":185.1832},{"date":"2021-05-18","close":182.2584},{"date":"2021-05-19","close":177.3581},{"date":"2021-05-20","close":177.1471},{"date":"2021-05-21","close":176.8978},{"date":"2021-05-24","close":177.0896},{"date":"2021-05-25","close":174.932},{"date":"2021-05-26","close":176.38},{"date":"2021-05-27","close":178.2729},{"date":"2021-05-28","close":176.1494},{"date":"2021-06-01","close":176.4376},{"date":"2021-06-02","close":173.4301},{"date":"2021-06-03","close":175.8323},{"date":"2021-06-04","close":172.5749},{"date":"2021-06-07","close":170.999},{"date":"2021-06-08","close":171.9983},{"date":"2021-06-09","close":171.6332},{"date":"2021-06-10","close":166.3291},{"date":"2021-06-11","close":167.4246},{"date":"2021-06-14","close":165.0127},{"date":"2021-06-15","close":165.3298},{"date":"2021-06-16","close":163.7155},{"date":"2021-06-17","close":159.5549},{"date":"2021-06-18","close":159.3531},{"date":"2021-06-21","close":162.3318},{"date":"2021-06-22","close":163.2543},{"date":"2021-06-23","close":163.6675},{"date":"2021-06-24","close":169.0196},{"date":"2021-06-25","close":170.6627},{"date":"2021-06-28","close":170.067},{"date":"2021-06-29","close":167.29},{"date":"2021-06-30","close":167.2612},{"date":"2021-07-01","close":167.0306},{"date":"2021-07-02","close":164.292},{"date":"2021-07-06","close":164.3401},{"date":"2021-07-07","close":167.6167},{"date":"2021-07-08","close":166.1081},{"date":"2021-07-09","close":168.0875},{"date":"2021-07-12","close":167.905},{"date":"2021-07-13","close":166.7423},{"date":"2021-07-14","close":169.0772},{"date":"2021-07-15","close":169.7499},{"date":"2021-07-16","close":168.4912},{"date":"2021-07-19","close":164.0711},{"date":"2021-07-20","close":167.5206},{"date":"2021-07-21","close":169.452},{"date":"2021-07-22","close":169.1638},{"date":"2021-07-23","close":171.172},{"date":"2021-07-26","close":169.1061},{"date":"2021-07-27","close":169.7499},{"date":"2021-07-28","close":175.8227},{"date":"2021-07-29","close":175.4671},{"date":"2021-07-30","close":172.9496},{"date":"2021-08-02","close":172.5556},{"date":"2021-08-03","close":173.776},{"date":"2021-08-04","close":172.6325},{"date":"2021-08-05","close":170.8453},{"date":"2021-08-06","close":174.0738},{"date":"2021-08-09","close":176.0629},{"date":"2021-08-10","close":180.0121},{"date":"2021-08-11","close":185.8447},{"date":"2021-08-12","close":184.8358},{"date":"2021-08-13","close":182.3663},{"date":"2021-08-16","close":180.4445},{"date":"2021-08-17","close":178.3072},{"date":"2021-08-18","close":177.4118},{"date":"2021-08-19","close":176.4875},{"date":"2021-08-20","close":176.5645},{"date":"2021-08-23","close":178.0568},{"date":"2021-08-24","close":179.4336},{"date":"2021-08-25","close":182.5242},{"date":"2021-08-26","close":180.5504},{"date":"2021-08-27","close":180.9548},{"date":"2021-08-30","close":179.1159},{"date":"2021-08-31","close":179.01},{"date":"2021-09-01","close":178.933},{"date":"2021-09-02","close":176.1891},{"date":"2021-09-03","close":173.5992},{"date":"2021-09-07","close":170.4605},{"date":"2021-09-08","close":169.4496},{"date":"2021-09-09","close":169.4496},{"date":"2021-09-10","close":171.0766},{"date":"2021-09-13","close":171.3077},{"date":"2021-09-14","close":169.1896},{"date":"2021-09-15","close":168.4675},{"date":"2021-09-16","close":166.1087},{"date":"2021-09-17","close":163.5573},{"date":"2021-09-20","close":163.1144},{"date":"2021-09-21","close":165.1748},{"date":"2021-09-22","close":167.7647},{"date":"2021-09-23","close":172.0587},{"date":"2021-09-24","close":169.5073},{"date":"2021-09-27","close":171.5965},{"date":"2021-09-28","close":170.4123},{"date":"2021-09-29","close":167.2929},{"date":"2021-09-30","close":162.8641},{"date":"2021-10-01","close":166.5034},{"date":"2021-10-04","close":165.1074},{"date":"2021-10-05","close":162.9797},{"date":"2021-10-06","close":168.2076},{"date":"2021-10-07","close":170.0657},{"date":"2021-10-08","close":168.9104},{"date":"2021-10-11","close":165.4829},{"date":"2021-10-12","close":164.472},{"date":"2021-10-13","close":164.135},{"date":"2021-10-14","close":169.7191},{"date":"2021-10-15","close":170.345},{"date":"2021-10-18","close":173.8206},{"date":"2021-10-19","close":173.1755},{"date":"2021-10-20","close":178.7982},{"date":"2021-10-21","close":177.5851},{"date":"2021-10-22","close":178.2686},{"date":"2021-10-25","close":183.7661},{"date":"2021-10-26","close":182.0909},{"date":"2021-10-27","close":178.1435},{"date":"2021-10-28","close":181.8405},{"date":"2021-10-29","close":183.044},{"date":"2021-11-01","close":181.157},{"date":"2021-11-02","close":187.752},{"date":"2021-11-03","close":187.7424},{"date":"2021-11-04","close":186.7604},{"date":"2021-11-05","close":188.7629},{"date":"2021-11-08","close":198.1019},{"date":"2021-11-09","close":198.1212},{"date":"2021-11-10","close":192.8259},{"date":"2021-11-11","close":191.8439},{"date":"2021-11-12","close":194.7515},{"date":"2021-11-15","close":194.7804},{"date":"2021-11-16","close":195.7546},{"date":"2021-11-17","close":194.8672},{"date":"2021-11-18","close":191.5492},{"date":"2021-11-19","close":189.1956},{"date":"2021-11-22","close":191.1344},{"date":"2021-11-23","close":192.8995},{"date":"2021-11-24","close":194.7322},{"date":"2021-11-26","close":190.4496},{"date":"2021-11-29","close":192.2822},{"date":"2021-11-30","close":184.8456},{"date":"2021-12-01","close":182.2799},{"date":"2021-12-02","close":188.8677},{"date":"2021-12-03","close":184.5851},{"date":"2021-12-06","close":190.575},{"date":"2021-12-07","close":192.6777},{"date":"2021-12-08","close":193.4107},{"date":"2021-12-09","close":194.1824},{"date":"2021-12-10","close":198.1756},{"date":"2021-12-13","close":196.642},{"date":"2021-12-14","close":196.9024},{"date":"2021-12-15","close":198.9472},{"date":"2021-12-16","close":198.0695},{"date":"2021-12-17","close":197.4811},{"date":"2021-12-20","close":191.7324},{"date":"2021-12-21","close":195.1759},{"date":"2021-12-22","close":198.3974},{"date":"2021-12-23","close":199.0437},{"date":"2021-12-27","close":200.1336},{"date":"2021-12-28","close":201.4358},{"date":"2021-12-29","close":201.5612},{"date":"2021-12-30","close":199.497},{"date":"2021-12-31","close":200.2204},{"date":"2022-01-03","close":200.5291},{"date":"2022-01-04","close":203.0659},{"date":"2022-01-05","close":201.0885},{"date":"2022-01-06","close":202.5064},{"date":"2022-01-07","close":200.5484},{"date":"2022-01-10","close":192.9863},{"date":"2022-01-11","close":193.3335},{"date":"2022-01-12","close":195.6871},{"date":"2022-01-13","close":192.0122},{"date":"2022-01-14","close":185.4147},{"date":"2022-01-18","close":183.8328},{"date":"2022-01-19","close":181.5468},{"date":"2022-01-20","close":181.5468},{"date":"2022-01-21","close":179.4248},{"date":"2022-01-24","close":182.0966},{"date":"2022-01-25","close":177.0038},{"date":"2022-01-26","close":177.1485},{"date":"2022-01-27","close":176.7145},{"date":"2022-01-28","close":181.7397},{"date":"2022-01-31","close":183.5627},{"date":"2022-02-01","close":184.6141},{"date":"2022-02-02","close":183.2444},{"date":"2022-02-03","close":178.7882},{"date":"2022-02-04","close":177.515},{"date":"2022-02-07","close":175.9525},{"date":"2022-02-08","close":179.0294},{"date":"2022-02-09","close":182.1352},{"date":"2022-02-10","close":182.2413},{"date":"2022-02-11","close":180.37},{"date":"2022-02-14","close":177.3703},{"date":"2022-02-15","close":182.4053},{"date":"2022-02-16","close":184.9227},{"date":"2022-02-17","close":180.9585},{"date":"2022-02-18","close":178.74},{"date":"2022-02-22","close":176.5697},{"date":"2022-02-23","close":169.0849},{"date":"2022-02-24","close":170.8693},{"date":"2022-02-25","close":176.9749},{"date":"2022-02-28","close":175.3992},{"date":"2022-03-01","close":168.623},{"date":"2022-03-02","close":172.306},{"date":"2022-03-03","close":171.407},{"date":"2022-03-04","close":171.1943},{"date":"2022-03-07","close":164.5051},{"date":"2022-03-08","close":165.2494},{"date":"2022-03-09","close":170.8753},{"date":"2022-03-10","close":169.5316},{"date":"2022-03-11","close":169.4737},{"date":"2022-03-14","close":171.987},{"date":"2022-03-15","close":175.9406},{"date":"2022-03-16","close":175.2349},{"date":"2022-03-17","close":176.9652},{"date":"2022-03-18","close":177.3519},{"date":"2022-03-21","close":176.2499},{"date":"2022-03-22","close":175.9792},{"date":"2022-03-23","close":171.4263},{"date":"2022-03-24","close":174.8096},{"date":"2022-03-25","close":178.5506},{"date":"2022-03-28","close":181.0445},{"date":"2022-03-29","close":184.9498},{"date":"2022-03-30","close":180.8802},{"date":"2022-03-31","close":177.5742},{"date":"2022-04-01","close":178.0382},{"date":"2022-04-04","close":177.3229},{"date":"2022-04-05","close":176.2692},{"date":"2022-04-06","close":173.0309},{"date":"2022-04-07","close":170.1987},{"date":"2022-04-08","close":171.0107},{"date":"2022-04-11","close":170.2953},{"date":"2022-04-12","close":169.6477},{"date":"2022-04-13","close":170.5853},{"date":"2022-04-14","close":168.942},{"date":"2022-04-18","close":168.188},{"date":"2022-04-19","close":171.3006},{"date":"2022-04-20","close":176.5399},{"date":"2022-04-21","close":175.3219},{"date":"2022-04-22","close":165.3751},{"date":"2022-04-25","close":170.1407},{"date":"2022-04-26","close":164.8144},{"date":"2022-04-27","close":166.3514},{"date":"2022-04-28","close":171.9483},{"date":"2022-04-29","close":166.5447},{"date":"2022-05-02","close":166.2837},{"date":"2022-05-03","close":171.03},{"date":"2022-05-04","close":179.2465},{"date":"2022-05-05","close":171.1749},{"date":"2022-05-06","close":164.2151},{"date":"2022-05-09","close":157.5161},{"date":"2022-05-10","close":156.1532},{"date":"2022-05-11","close":152.8279},{"date":"2022-05-12","close":159.6041},{"date":"2022-05-13","close":162.4171},{"date":"2022-05-16","close":154.7902},{"date":"2022-05-17","close":159.3818},{"date":"2022-05-18","close":155.1768},{"date":"2022-05-19","close":154.9642},{"date":"2022-05-20","close":154.6935},{"date":"2022-05-23","close":158.4441},{"date":"2022-05-24","close":155.8632},{"date":"2022-05-25","close":155.2929},{"date":"2022-05-26","close":159.1982},{"date":"2022-05-27","close":164.4603},{"date":"2022-05-31","close":159.7699},{"date":"2022-06-01","close":159.4501},{"date":"2022-06-02","close":163.2682},{"date":"2022-06-03","close":160.8069},{"date":"2022-06-06","close":161.5724},{"date":"2022-06-07","close":164.0338},{"date":"2022-06-08","close":157.9674},{"date":"2022-06-09","close":156.0972},{"date":"2022-06-10","close":151.5135},{"date":"2022-06-13","close":148.238},{"date":"2022-06-14","close":146.3677},{"date":"2022-06-15","close":146.7651},{"date":"2022-06-16","close":140.4467},{"date":"2022-06-17","close":140.1754},{"date":"2022-06-21","close":140.1948},{"date":"2022-06-22","close":139.3808},{"date":"2022-06-23","close":137.0744},{"date":"2022-06-24","close":141.3092},{"date":"2022-06-27","close":141.4449},{"date":"2022-06-28","close":138.935},{"date":"2022-06-29","close":138.8478},{"date":"2022-06-30","close":137.7043},{"date":"2022-07-01","close":138.0628},{"date":"2022-07-05","close":140.156},{"date":"2022-07-06","close":141.1445},{"date":"2022-07-07","close":142.724},{"date":"2022-07-08","close":141.881},{"date":"2022-07-11","close":143.4993},{"date":"2022-07-12","close":143.8966},{"date":"2022-07-13","close":141.7647},{"date":"2022-07-14","close":142.7144},{"date":"2022-07-15","close":144.1195},{"date":"2022-07-18","close":143.8094},{"date":"2022-07-19","close":147.8504},{"date":"2022-07-20","close":149.7982},{"date":"2022-07-21","close":151.6201},{"date":"2022-07-22","close":150.8351},{"date":"2022-07-25","close":151.5619},{"date":"2022-07-26","close":151.3778},{"date":"2022-07-27","close":155.632},{"date":"2022-07-28","close":157.8706},{"date":"2022-07-29","close":160.2157},{"date":"2022-08-01","close":159.7602},{"date":"2022-08-02","close":158.9074},{"date":"2022-08-03","close":161.1072},{"date":"2022-08-04","close":165.1482},{"date":"2022-08-05","close":166.6988},{"date":"2022-08-08","close":166.8441},{"date":"2022-08-09","close":165.2258},{"date":"2022-08-10","close":169.1214},{"date":"2022-08-11","close":170.1777},{"date":"2022-08-12","close":172.7166},{"date":"2022-08-15","close":172.4066},{"date":"2022-08-16","close":173.2613},{"date":"2022-08-17","close":173.0864},{"date":"2022-08-18","close":172.6785},{"date":"2022-08-19","close":170.6097},{"date":"2022-08-22","close":167.2201},{"date":"2022-08-23","close":166.2294},{"date":"2022-08-24","close":166.2197},{"date":"2022-08-25","close":169.8522},{"date":"2022-08-26","close":164.248},{"date":"2022-08-29","close":164.3743},{"date":"2022-08-30","close":161.9754},{"date":"2022-08-31","close":161.7034},{"date":"2022-09-01","close":161.4411},{"date":"2022-09-02","close":160.2077},{"date":"2022-09-06","close":159.6832},{"date":"2022-09-07","close":165.1416},{"date":"2022-09-08","close":165.9186},{"date":"2022-09-09","close":166.8704},{"date":"2022-09-12","close":166.3751},{"date":"2022-09-13","close":158.9548},{"date":"2022-09-14","close":155.6136},{"date":"2022-09-15","close":157.5562},{"date":"2022-09-16","close":154.8172},{"date":"2022-09-19","close":158.2846},{"date":"2022-09-20","close":157.527},{"date":"2022-09-21","close":155.8565},{"date":"2022-09-22","close":154.3899},{"date":"2022-09-23","close":151.1556},{"date":"2022-09-26","close":149.5239},{"date":"2022-09-27","close":147.9602},{"date":"2022-09-28","close":151.6606},{"date":"2022-09-29","close":153.2438},{"date":"2022-09-30","close":153.1758},{"date":"2022-10-03","close":155.7884},{"date":"2022-10-04","close":159.2461},{"date":"2022-10-05","close":159.3918},{"date":"2022-10-06","close":157.5367},{"date":"2022-10-07","close":152.9621},{"date":"2022-10-10","close":153.6323},{"date":"2022-10-11","close":151.7772},{"date":"2022-10-12","close":149.6405},{"date":"2022-10-13","close":150.8059},{"date":"2022-10-14","close":144.1723},{"date":"2022-10-17","close":149.6016},{"date":"2022-10-18","close":154.215},{"date":"2022-10-19","close":150.3203},{"date":"2022-10-20","close":144.8716},{"date":"2022-10-21","close":150.9614},{"date":"2022-10-24","close":151.4373},{"date":"2022-10-25","close":157.6144},{"date":"2022-10-26","close":156.7694},{"date":"2022-10-27","close":157.4007},{"date":"2022-10-28","close":160.9264},{"date":"2022-10-31","close":158.9936},{"date":"2022-11-01","close":160.0522},{"date":"2022-11-02","close":158.2263},{"date":"2022-11-03","close":164.1801},{"date":"2022-11-04","close":165.2582},{"date":"2022-11-07","close":167.2104},{"date":"2022-11-08","close":167.5406},{"date":"2022-11-09","close":164.0829},{"date":"2022-11-10","close":174.893},{"date":"2022-11-11","close":173.8149},{"date":"2022-11-14","close":170.5052},{"date":"2022-11-15","close":171.2255},{"date":"2022-11-16","close":172.0919},{"date":"2022-11-17","close":171.0698},{"date":"2022-11-18","close":174.1361},{"date":"2022-11-21","close":173.8149},{"date":"2022-11-22","close":177.436},{"date":"2022-11-23","close":177.436},{"date":"2022-11-25","close":178.4678},{"date":"2022-11-28","close":174.9051},{"date":"2022-11-29","close":173.7078},{"date":"2022-11-30","close":178.4581},{"date":"2022-12-01","close":178.9448},{"date":"2022-12-02","close":179.5873},{"date":"2022-12-05","close":174.2432},{"date":"2022-12-06","close":173.221},{"date":"2022-12-07","close":174.3405},{"date":"2022-12-08","close":177.9519},{"date":"2022-12-09","close":177.6015},{"date":"2022-12-12","close":179.2466},{"date":"2022-12-13","close":180.989},{"date":"2022-12-14","close":179.6944},{"date":"2022-12-15","close":174.5158},{"date":"2022-12-16","close":172.4618},{"date":"2022-12-19","close":170.7583},{"date":"2022-12-20","close":171.8875},{"date":"2022-12-21","close":171.284},{"date":"2022-12-22","close":169.4052},{"date":"2022-12-23","close":170.5442},{"date":"2022-12-27","close":171.0114},{"date":"2022-12-28","close":169.4636},{"date":"2022-12-29","close":171.3521},{"date":"2022-12-30","close":170.4565},{"date":"2023-01-03","close":171.4203},{"date":"2023-01-04","close":174.798},{"date":"2023-01-05","close":170.7972},{"date":"2023-01-06","close":176.5405},{"date":"2023-01-09","close":173.2892},{"date":"2023-01-10","close":172.053},{"date":"2023-01-11","close":177.5625},{"date":"2023-01-12","close":176.0051},{"date":"2023-01-13","close":178.3218},{"date":"2023-01-17","close":177.7086},{"date":"2023-01-18","close":175.567},{"date":"2023-01-19","close":171.9751},{"date":"2023-01-20","close":174.1361},{"date":"2023-01-23","close":174.6812},{"date":"2023-01-24","close":173.5618},{"date":"2023-01-25","close":173.9219},{"date":"2023-01-26","close":174.7494},{"date":"2023-01-27","close":173.7565},{"date":"2023-01-30","close":173.6397},{"date":"2023-01-31","close":178.4581},{"date":"2023-02-01","close":179.0032},{"date":"2023-02-02","close":182.5368},{"date":"2023-02-03","close":178.643},{"date":"2023-02-06","close":176.7643},{"date":"2023-02-07","close":179.266},{"date":"2023-02-08","close":180.2297},{"date":"2023-02-09","close":180.1713},{"date":"2023-02-10","close":179.2368},{"date":"2023-02-13","close":181.1156},{"date":"2023-02-14","close":180.6483},{"date":"2023-02-15","close":190.256},{"date":"2023-02-16","close":180.4438},{"date":"2023-02-17","close":180.7165},{"date":"2023-02-21","close":175.7228},{"date":"2023-02-22","close":176.0829},{"date":"2023-02-23","close":177.7183},{"date":"2023-02-24","close":178.7599},{"date":"2023-02-27","close":176.7643},{"date":"2023-02-28","close":176.1024},{"date":"2023-03-01","close":175.1874},{"date":"2023-03-02","close":176.8228},{"date":"2023-03-03","close":178.0424},{"date":"2023-03-06","close":175.4274},{"date":"2023-03-07","close":172.9296},{"date":"2023-03-08","close":174.5786},{"date":"2023-03-09","close":169.8463},{"date":"2023-03-10","close":165.1822},{"date":"2023-03-13","close":161.9525},{"date":"2023-03-14","close":163.4454},{"date":"2023-03-15","close":158.8595},{"date":"2023-03-16","close":162.177},{"date":"2023-03-17","close":157.1129},{"date":"2023-03-20","close":159.3083},{"date":"2023-03-21","close":162.1087},{"date":"2023-03-22","close":159.7376},{"date":"2023-03-23","close":160.5085},{"date":"2023-03-24","close":162.1672},{"date":"2023-03-27","close":161.7769},{"date":"2023-03-28","close":163.9626},{"date":"2023-03-29","close":165.8652},{"date":"2023-03-30","close":166.0116},{"date":"2023-03-31","close":167.3971},{"date":"2023-04-03","close":168.7339},{"date":"2023-04-04","close":164.7627},{"date":"2023-04-05","close":160.0791},{"date":"2023-04-06","close":160.928},{"date":"2023-04-10","close":161.9818},{"date":"2023-04-11","close":162.5282},{"date":"2023-04-12","close":163.26},{"date":"2023-04-13","close":165.3481},{"date":"2023-04-14","close":164.9773},{"date":"2023-04-17","close":167.7094},{"date":"2023-04-18","close":168.1777},{"date":"2023-04-19","close":169.3291},{"date":"2023-04-20","close":168.2558},{"date":"2023-04-21","close":166.9874},{"date":"2023-04-24","close":167.2508},{"date":"2023-04-25","close":165.553},{"date":"2023-04-26","close":162.6062},{"date":"2023-04-27","close":168.7827},{"date":"2023-04-28","close":170.8708},{"date":"2023-05-01","close":173.2028},{"date":"2023-05-02","close":174.9201},{"date":"2023-05-03","close":174.2859},{"date":"2023-05-04","close":185.6141},{"date":"2023-05-05","close":188.8731},{"date":"2023-05-08","close":188.1511},{"date":"2023-05-09","close":188.4243},{"date":"2023-05-10","close":191.332},{"date":"2023-05-11","close":190.1025},{"date":"2023-05-12","close":190.6392},{"date":"2023-05-15","close":191.41},{"date":"2023-05-16","close":190.2781},{"date":"2023-05-17","close":191.7417},{"date":"2023-05-18","close":191.6442},{"date":"2023-05-19","close":192.4345},{"date":"2023-05-22","close":192.4736},{"date":"2023-05-23","close":190.4635},{"date":"2023-05-24","close":189.3902},{"date":"2023-05-25","close":190.7886},{"date":"2023-05-26","close":191.6687},{"date":"2023-05-30","close":191.7176},{"date":"2023-05-31","close":191.1798},{"date":"2023-06-01","close":194.4069},{"date":"2023-06-02","close":198.25},{"date":"2023-06-05","close":197.7708},{"date":"2023-06-06","close":198.6314},{"date":"2023-06-07","close":200.4601},{"date":"2023-06-08","close":201.6238},{"date":"2023-06-09","close":202.0736},{"date":"2023-06-12","close":201.3402},{"date":"2023-06-13","close":203.1102},{"date":"2023-06-14","close":202.807},{"date":"2023-06-15","close":204.3228},{"date":"2023-06-16","close":202.7288},{"date":"2023-06-20","close":204.0685},{"date":"2023-06-21","close":205.9167},{"date":"2023-06-22","close":208.7331},{"date":"2023-06-23","close":209.6914},{"date":"2023-06-26","close":210.0239},{"date":"2023-06-27","close":215.5491},{"date":"2023-06-28","close":215.9794},{"date":"2023-06-29","close":219.8714},{"date":"2023-06-30","close":220.4581},{"date":"2023-07-03","close":218.4045},{"date":"2023-07-05","close":215.7545},{"date":"2023-07-06","close":213.1728},{"date":"2023-07-07","close":212.5763},{"date":"2023-07-10","close":214.5418},{"date":"2023-07-11","close":218.6686},{"date":"2023-07-12","close":215.4122},{"date":"2023-07-13","close":218.4241},{"date":"2023-07-14","close":219.7834},{"date":"2023-07-17","close":218.7664},{"date":"2023-07-18","close":218.9521},{"date":"2023-07-19","close":216.4487},{"date":"2023-07-20","close":216.7323},{"date":"2023-07-21","close":217.3875},{"date":"2023-07-24","close":217.6809},{"date":"2023-07-25","close":217.3387},{"date":"2023-07-26","close":218.5219},{"date":"2023-07-27","close":213.4661},{"date":"2023-07-28","close":215.3242},{"date":"2023-07-31","close":215.6273},{"date":"2023-08-01","close":219.0206},{"date":"2023-08-02","close":218.1503},{"date":"2023-08-03","close":221.1916},{"date":"2023-08-04","close":221.0058},{"date":"2023-08-07","close":223.6657},{"date":"2023-08-08","close":221.8272},{"date":"2023-08-09","close":218.4437},{"date":"2023-08-10","close":219.3531},{"date":"2023-08-11","close":218.9717},{"date":"2023-08-14","close":220.155},{"date":"2023-08-15","close":219.1869},{"date":"2023-08-16","close":218.0013},{"date":"2023-08-17","close":209.0167},{"date":"2023-08-18","close":207.5177},{"date":"2023-08-21","close":208.2721},{"date":"2023-08-22","close":210.2415},{"date":"2023-08-23","close":212.6713},{"date":"2023-08-24","close":210.6334},{"date":"2023-08-25","close":210.4864},{"date":"2023-08-28","close":210.7607},{"date":"2023-08-29","close":214.1704},{"date":"2023-08-30","close":213.8275},{"date":"2023-08-31","close":213.8373},{"date":"2023-09-01","close":218.4129},{"date":"2023-09-05","close":211.8679},{"date":"2023-09-06","close":210.8489},{"date":"2023-09-07","close":211.2017},{"date":"2023-09-08","close":211.8777},{"date":"2023-09-11","close":212.2108},{"date":"2023-09-12","close":210.4277},{"date":"2023-09-13","close":209.4185},{"date":"2023-09-14","close":210.6236},{"date":"2023-09-15","close":206.3322},{"date":"2023-09-18","close":207.4099},{"date":"2023-09-19","close":205.6365},{"date":"2023-09-20","close":205.3132},{"date":"2023-09-21","close":198.2588},{"date":"2023-09-22","close":196.5637},{"date":"2023-09-25","close":197.955},{"date":"2023-09-26","close":197.279},{"date":"2023-09-27","close":199.4835},{"date":"2023-09-28","close":200.8846},{"date":"2023-09-29","close":197.9354},{"date":"2023-10-02","close":196.8674},{"date":"2023-10-03","close":195.9465},{"date":"2023-10-04","close":200.8846},{"date":"2023-10-05","close":202.7657},{"date":"2023-10-06","close":208.1056},{"date":"2023-10-09","close":205.999},{"date":"2023-10-10","close":206.7338},{"date":"2023-10-11","close":210.4178},{"date":"2023-10-12","close":206.3713},{"date":"2023-10-13","close":205.0584},{"date":"2023-10-16","close":208.7326},{"date":"2023-10-17","close":210.4472},{"date":"2023-10-18","close":199.6206},{"date":"2023-10-19","close":198.5919},{"date":"2023-10-20","close":197.4749},{"date":"2023-10-23","close":198.4057},{"date":"2023-10-24","close":201.0021},{"date":"2023-10-25","close":199.2581},{"date":"2023-10-26","close":190.0482},{"date":"2023-10-27","close":189.7738},{"date":"2023-10-30","close":192.0273},{"date":"2023-10-31","close":192.5172},{"date":"2023-11-01","close":199.6794},{"date":"2023-11-02","close":202.6384},{"date":"2023-11-03","close":203.579},{"date":"2023-11-06","close":202.9519},{"date":"2023-11-07","close":203.0205},{"date":"2023-11-08","close":204.2158},{"date":"2023-11-09","close":204.9996},{"date":"2023-11-10","close":207.8076},{"date":"2023-11-13","close":206.6589},{"date":"2023-11-14","close":212.5988},{"date":"2023-11-15","close":207.032},{"date":"2023-11-16","close":208.4065},{"date":"2023-11-17","close":208.485},{"date":"2023-11-20","close":206.5509},{"date":"2023-11-21","close":206.0207},{"date":"2023-11-22","close":208.0432},{"date":"2023-11-24","close":207.8272},{"date":"2023-11-27","close":208.9759},{"date":"2023-11-28","close":207.3167},{"date":"2023-11-29","close":208.809},{"date":"2023-11-30","close":209.673},{"date":"2023-12-01","close":211.7054},{"date":"2023-12-04","close":210.8904},{"date":"2023-12-05","close":208.161},{"date":"2023-12-06","close":208.0727},{"date":"2023-12-07","close":210.2719},{"date":"2023-12-08","close":212.0981},{"date":"2023-12-11","close":214.8766},{"date":"2023-12-12","close":216.8794},{"date":"2023-12-13","close":219.599},{"date":"2023-12-14","close":220.6692},{"date":"2023-12-15","close":220.2666},{"date":"2023-12-18","close":218.6467},{"date":"2023-12-19","close":220.6004},{"date":"2023-12-20","close":217.1543},{"date":"2023-12-21","close":219.2161},{"date":"2023-12-22","close":220.8361},{"date":"2023-12-26","close":221.5429},{"date":"2023-12-27","close":221.7099},{"date":"2023-12-28","close":221.3368},{"date":"2023-12-29","close":222.8782},{"date":"2024-01-02","close":219.5303},{"date":"2024-01-03","close":215.338},{"date":"2024-01-04","close":216.6634},{"date":"2024-01-05","close":217.5863},{"date":"2024-01-08","close":219.923},{"date":"2024-01-09","close":219.3535},{"date":"2024-01-10","close":221.9946},{"date":"2024-01-11","close":220.2764},{"date":"2024-01-12","close":219.8837},{"date":"2024-01-16","close":218.3325},{"date":"2024-01-17","close":217.2328},{"date":"2024-01-18","close":221.0226},{"date":"2024-01-19","close":221.9651},{"date":"2024-01-22","close":223.1433},{"date":"2024-01-23","close":218.7448},{"date":"2024-01-24","close":215.7994},{"date":"2024-01-25","close":219.3437},{"date":"2024-01-26","close":218.3128},{"date":"2024-01-29","close":225.1953},{"date":"2024-01-30","close":226.8447},{"date":"2024-01-31","close":221.8964},{"date":"2024-02-01","close":226.1672},{"date":"2024-02-02","close":230.173},{"date":"2024-02-05","close":225.4701},{"date":"2024-02-06","close":227.365},{"date":"2024-02-07","close":232.2151},{"date":"2024-02-08","close":234.1002},{"date":"2024-02-09","close":235.6318},{"date":"2024-02-12","close":235.7594},{"date":"2024-02-13","close":232.8042},{"date":"2024-02-14","close":236.7117},{"date":"2024-02-15","close":238.047},{"date":"2024-02-16","close":250.506},{"date":"2024-02-20","close":246.8046},{"date":"2024-02-21","close":248.8174},{"date":"2024-02-22","close":252.2635},{"date":"2024-02-23","close":252.5482},{"date":"2024-02-26","close":256.3281},{"date":"2024-02-27","close":258.7629},{"date":"2024-02-28","close":257.5259},{"date":"2024-02-29","close":261.0113},{"date":"2024-03-01","close":263.0176},{"date":"2024-03-04","close":263.4307},{"date":"2024-03-05","close":260.6081},{"date":"2024-03-06","close":262.9291},{"date":"2024-03-07","close":266.6959},{"date":"2024-03-08","close":262.2997},{"date":"2024-03-11","close":260.5786},{"date":"2024-03-12","close":265.1321},{"date":"2024-03-13","close":264.8765},{"date":"2024-03-14","close":266.2632},{"date":"2024-03-15","close":262.457},{"date":"2024-03-18","close":264.9748},{"date":"2024-03-19","close":264.5716},{"date":"2024-03-20","close":267.2565},{"date":"2024-03-21","close":271.043},{"date":"2024-03-22","close":269.8333},{"date":"2024-03-25","close":268.122},{"date":"2024-03-26","close":269.3513},{"date":"2024-03-27","close":268.2892},{"date":"2024-03-28","close":268.4171},{"date":"2024-04-01","close":265.2403},{"date":"2024-04-02","close":261.8571},{"date":"2024-04-03","close":264.3355},{"date":"2024-04-04","close":261.5031},{"date":"2024-04-05","close":265.6927},{"date":"2024-04-08","close":265.2699},{"date":"2024-04-09","close":261.2375},{"date":"2024-04-10","close":260.195},{"date":"2024-04-11","close":261.1195},{"date":"2024-04-12","close":258.4443},{"date":"2024-04-15","close":256.1725},{"date":"2024-04-16","close":254.2743},{"date":"2024-04-17","close":253.9989},{"date":"2024-04-18","close":250.8616},{"date":"2024-04-19","close":247.9012},{"date":"2024-04-22","close":250.2813},{"date":"2024-04-23","close":255.0611},{"date":"2024-04-24","close":252.1696},{"date":"2024-04-25","close":254.2743},{"date":"2024-04-26","close":256.9297},{"date":"2024-04-29","close":257.1363},{"date":"2024-04-30","close":253.3793},{"date":"2024-05-01","close":255.4447},{"date":"2024-05-02","close":260.0475},{"date":"2024-05-03","close":260.077},{"date":"2024-05-06","close":262.2111},{"date":"2024-05-07","close":263.9225},{"date":"2024-05-08","close":263.5094},{"date":"2024-05-09","close":266.2238},{"date":"2024-05-10","close":267.5811},{"date":"2024-05-13","close":265.6337},{"date":"2024-05-14","close":263.3323},{"date":"2024-05-15","close":266.037},{"date":"2024-05-16","close":255.7102},{"date":"2024-05-17","close":254.825},{"date":"2024-05-20","close":255.9167},{"date":"2024-05-21","close":257.8542},{"date":"2024-05-22","close":256.5659},{"date":"2024-05-23","close":253.4131},{"date":"2024-05-24","close":255.423},{"date":"2024-05-28","close":250.2308},{"date":"2024-05-29","close":248.1913},{"date":"2024-05-30","close":250.3293},{"date":"2024-05-31","close":251.9944},{"date":"2024-06-03","close":248.4672},{"date":"2024-06-04","close":246.7628},{"date":"2024-06-05","close":247.4721},{"date":"2024-06-06","close":244.9105},{"date":"2024-06-07","close":243.9351},{"date":"2024-06-10","close":244.1518},{"date":"2024-06-11","close":241.0287},{"date":"2024-06-12","close":245.4425},{"date":"2024-06-13","close":250.2012},{"date":"2024-06-14","close":248.9106},{"date":"2024-06-17","close":252.5658},{"date":"2024-06-18","close":251.8367},{"date":"2024-06-20","close":242.8218},{"date":"2024-06-21","close":244.1518},{"date":"2024-06-24","close":243.9253},{"date":"2024-06-25","close":242.5164},{"date":"2024-06-26","close":242.2504},{"date":"2024-06-27","close":244.1026},{"date":"2024-06-28","close":245.009},{"date":"2024-07-01","close":240.1223},{"date":"2024-07-02","close":241.4523},{"date":"2024-07-03","close":240.3193},{"date":"2024-07-05","close":240.605},{"date":"2024-07-08","close":238.3981},{"date":"2024-07-09","close":238.674},{"date":"2024-07-10","close":244.0632},{"date":"2024-07-11","close":250.9303},{"date":"2024-07-12","close":248.7825},{"date":"2024-07-15","close":250.1519},{"date":"2024-07-16","close":258.9305},{"date":"2024-07-17","close":252.0239},{"date":"2024-07-18","close":252.3096},{"date":"2024-07-19","close":252.3589},{"date":"2024-07-22","close":256.7629},{"date":"2024-07-23","close":256.3098},{"date":"2024-07-24","close":246.812},{"date":"2024-07-25","close":250.0239},{"date":"2024-07-26","close":257.8466},{"date":"2024-07-29","close":260.6251},{"date":"2024-07-30","close":266.0143},{"date":"2024-07-31","close":270.4578},{"date":"2024-08-01","close":267.1277},{"date":"2024-08-02","close":262.4083},{"date":"2024-08-05","close":253.6299},{"date":"2024-08-06","close":242.5065},{"date":"2024-08-07","close":237.6591},{"date":"2024-08-08","close":242.6937},{"date":"2024-08-09","close":240.7331},{"date":"2024-08-12","close":238.3291},{"date":"2024-08-13","close":240.2405},{"date":"2024-08-14","close":238.9203},{"date":"2024-08-15","close":243.3919},{"date":"2024-08-16","close":241.2794},{"date":"2024-08-19","close":241.1412},{"date":"2024-08-20","close":242.4344},{"date":"2024-08-21","close":244.6455},{"date":"2024-08-22","close":244.7837},{"date":"2024-08-23","close":251.6046},{"date":"2024-08-26","close":247.4489},{"date":"2024-08-27","close":237.3113},{"date":"2024-08-28","close":232.7311},{"date":"2024-08-29","close":238.17},{"date":"2024-08-30","close":242.0494},{"date":"2024-09-03","close":235.9392},{"date":"2024-09-04","close":231.8032},{"date":"2024-09-05","close":229.1676},{"date":"2024-09-06","close":228.9801},{"date":"2024-09-09","close":228.8418},{"date":"2024-09-10","close":229.9474},{"date":"2024-09-11","close":229.9474},{"date":"2024-09-12","close":233.2247},{"date":"2024-09-13","close":234.4092},{"date":"2024-09-16","close":239.7395},{"date":"2024-09-17","close":241.9605},{"date":"2024-09-18","close":241.2498},{"date":"2024-09-19","close":250.4003},{"date":"2024-09-20","close":248.8013},{"date":"2024-09-23","close":249.0776},{"date":"2024-09-24","close":246.6493},{"date":"2024-09-25","close":246.4124},{"date":"2024-09-26","close":247.3502},{"date":"2024-09-27","close":247.0146},{"date":"2024-09-30","close":247.2021},{"date":"2024-10-01","close":244.3},{"date":"2024-10-02","close":237.3606},{"date":"2024-10-03","close":237.9924},{"date":"2024-10-04","close":238.3181},{"date":"2024-10-07","close":234.9619},{"date":"2024-10-08","close":235.1199},{"date":"2024-10-09","close":238.5254},{"date":"2024-10-10","close":240.7563},{"date":"2024-10-11","close":244.3197},{"date":"2024-10-14","close":245.4944},{"date":"2024-10-15","close":249.5317},{"date":"2024-10-16","close":253.1742},{"date":"2024-10-17","close":255.3063},{"date":"2024-10-18","close":258.3466},{"date":"2024-10-21","close":256.5895},{"date":"2024-10-22","close":250.4497},{"date":"2024-10-23","close":250.3016},{"date":"2024-10-24","close":252.8385},{"date":"2024-10-25","close":253.2334},{"date":"2024-10-28","close":255.1681},{"date":"2024-10-29","close":256.2045},{"date":"2024-10-30","close":272.6696},{"date":"2024-10-31","close":270.3992},{"date":"2024-11-01","close":266.9049},{"date":"2024-11-04","close":265.8469},{"date":"2024-11-05","close":269.6141},{"date":"2024-11-06","close":287.1949},{"date":"2024-11-07","close":287.3333},{"date":"2024-11-08","close":289.0341},{"date":"2024-11-11","close":288.767},{"date":"2024-11-12","close":285.1481},{"date":"2024-11-13","close":284.4856},{"date":"2024-11-14","close":279.5119},{"date":"2024-11-15","close":276.15},{"date":"2024-11-18","close":275.6161},{"date":"2024-11-19","close":274.8943},{"date":"2024-11-20","close":274.6965},{"date":"2024-11-21","close":278.0287},{"date":"2024-11-22","close":281.4203},{"date":"2024-11-25","close":287.1158},{"date":"2024-11-26","close":285.1678},{"date":"2024-11-27","close":283.1803},{"date":"2024-11-29","close":284.9009},{"date":"2024-12-02","close":283.833},{"date":"2024-12-03","close":283.2891},{"date":"2024-12-04","close":282.4487},{"date":"2024-12-05","close":284.4065},{"date":"2024-12-06","close":283.6451},{"date":"2024-12-09","close":278.0782},{"date":"2024-12-10","close":273.2133},{"date":"2024-12-11","close":276.4269},{"date":"2024-12-12","close":274.9932},{"date":"2024-12-13","close":272.6794},{"date":"2024-12-16","close":273.8955},{"date":"2024-12-17","close":269.5944},{"date":"2024-12-18","close":261.9214},{"date":"2024-12-19","close":257.9959},{"date":"2024-12-20","close":260.1811},{"date":"2024-12-23","close":259.924},{"date":"2024-12-24","close":261.3478},{"date":"2024-12-26","close":261.5851},{"date":"2024-12-27","close":259.4197},{"date":"2024-12-30","close":255.2668},{"date":"2024-12-31","close":254.3472},{"date":"2025-01-02","close":252.7058},{"date":"2025-01-03","close":254.2483},{"date":"2025-01-06","close":254.4955},{"date":"2025-01-07","close":249.156},{"date":"2025-01-08","close":252.419},{"date":"2025-01-10","close":248.8692},{"date":"2025-01-13","close":253.1606},{"date":"2025-01-14","close":257.1553},{"date":"2025-01-15","close":265.1843},{"date":"2025-01-16","close":266.1534},{"date":"2025-01-17","close":267.073},{"date":"2025-01-21","close":272.442},{"date":"2025-01-22","close":271.305},{"date":"2025-01-23","close":271.7499},{"date":"2025-01-24","close":274.4296},{"date":"2025-01-27","close":271.9081},{"date":"2025-01-28","close":272.0169},{"date":"2025-01-29","close":269.1494},{"date":"2025-01-30","close":273.2628},{"date":"2025-01-31","close":271.0775},{"date":"2025-02-03","close":268.121},{"date":"2025-02-04","close":269.0209},{"date":"2025-02-05","close":271.2555},{"date":"2025-02-06","close":274.1032},{"date":"2025-02-07","close":269.8613},{"date":"2025-02-10","close":265.5501},{"date":"2025-02-11","close":264.769},{"date":"2025-02-12","close":260.8535},{"date":"2025-02-13","close":266.3116},{"date":"2025-02-14","close":267.4289},{"date":"2025-02-18","close":269.7031},{"date":"2025-02-19","close":262.0005},{"date":"2025-02-20","close":255.6919},{"date":"2025-02-21","close":250.0262},{"date":"2025-02-24","close":248.7407},{"date":"2025-02-25","close":246.9906},{"date":"2025-02-26","close":247.7223},{"date":"2025-02-27","close":242.3729},{"date":"2025-02-28","close":244.5383},{"date":"2025-03-03","close":237.0828},{"date":"2025-03-04","close":232.2279},{"date":"2025-03-05","close":237.6563},{"date":"2025-03-06","close":232.5344},{"date":"2025-03-07","close":218.4243},{"date":"2025-03-10","close":219.3459},{"date":"2025-03-11","close":222.6856},{"date":"2025-03-12","close":225.1234},{"date":"2025-03-13","close":223.0126},{"date":"2025-03-14","close":229.236},{"date":"2025-03-17","close":232.9622},{"date":"2025-03-18","close":234.3694},{"date":"2025-03-19","close":238.9378},{"date":"2025-03-20","close":236.5694},{"date":"2025-03-21","close":231.9712},{"date":"2025-03-24","close":238.6405},{"date":"2025-03-25","close":238.809},{"date":"2025-03-26","close":234.9243},{"date":"2025-03-27","close":235.4},{"date":"2025-03-28","close":230.8415},{"date":"2025-03-31","close":231.1982},{"date":"2025-04-01","close":235.1324},{"date":"2025-04-02","close":237.9369},{"date":"2025-04-03","close":235.0432},{"date":"2025-04-04","close":228.6613},{"date":"2025-04-07","close":226.4712},{"date":"2025-04-08","close":224.4496},{"date":"2025-04-09","close":237.3721},{"date":"2025-04-10","close":233.4577},{"date":"2025-04-11","close":240.1171},{"date":"2025-04-14","close":241.2865},{"date":"2025-04-15","close":242.327},{"date":"2025-04-16","close":238.3829},{"date":"2025-04-17","close":239.7505},{"date":"2025-04-21","close":232.0603},{"date":"2025-04-22","close":238.4027},{"date":"2025-04-23","close":242.3369},{"date":"2025-04-24","close":247.2621},{"date":"2025-04-25","close":244.8144},{"date":"2025-04-28","close":243.1793},{"date":"2025-04-29","close":243.1396},{"date":"2025-04-30","close":259.9667},{"date":"2025-05-01","close":261.255},{"date":"2025-05-02","close":264.6441},{"date":"2025-05-05","close":267.6072},{"date":"2025-05-06","close":264.8324},{"date":"2025-05-07","close":263.445},{"date":"2025-05-08","close":266.0018},{"date":"2025-05-09","close":267.2009},{"date":"2025-05-12","close":269.9063},{"date":"2025-05-13","close":266.1703},{"date":"2025-05-14","close":263.9207},{"date":"2025-05-15","close":268.6279},{"date":"2025-05-16","close":273.028},{"date":"2025-05-19","close":273.5234},{"date":"2025-05-20","close":270.8676},{"date":"2025-05-21","close":268.1027},{"date":"2025-05-22","close":269.2325},{"date":"2025-05-23","close":266.2541},{"date":"2025-05-27","close":268.2099},{"date":"2025-05-28","close":260.6349},{"date":"2025-05-29","close":263.3949},{"date":"2025-05-30","close":263.1566},{"date":"2025-06-02","close":261.4788},{"date":"2025-06-03","close":263.0276},{"date":"2025-06-04","close":264.1593},{"date":"2025-06-05","close":263.7523},{"date":"2025-06-06","close":262.8985},{"date":"2025-06-09","close":264.0799},{"date":"2025-06-10","close":263.1864},{"date":"2025-06-11","close":259.2351},{"date":"2025-06-12","close":263.6133},{"date":"2025-06-13","close":258.8876},{"date":"2025-06-16","close":259.2947},{"date":"2025-06-17","close":257.1701},{"date":"2025-06-18","close":256.2767},{"date":"2025-06-20","close":254.0925},{"date":"2025-06-23","close":259.1557},{"date":"2025-06-24","close":262.5709},{"date":"2025-06-25","close":252.8019},{"date":"2025-06-26","close":255.1051},{"date":"2025-06-27","close":260.2875},{"date":"2025-06-30","close":258.9373},{"date":"2025-07-01","close":262.7595},{"date":"2025-07-02","close":263.792},{"date":"2025-07-03","close":264.3181},{"date":"2025-07-07","close":265.0727},{"date":"2025-07-08","close":264.5266},{"date":"2025-07-09","close":268.0014},{"date":"2025-07-10","close":268.7758},{"date":"2025-07-11","close":267.0583},{"date":"2025-07-14","close":267.9815},{"date":"2025-07-15","close":259.6719},{"date":"2025-07-16","close":258.7387},{"date":"2025-07-17","close":261.1115},{"date":"2025-07-18","close":264.6756},{"date":"2025-07-21","close":263.097},{"date":"2025-07-22","close":265.847},{"date":"2025-07-23","close":267.1674},{"date":"2025-07-24","close":269.4608},{"date":"2025-07-25","close":272.8461},{"date":"2025-07-28","close":268.1602},{"date":"2025-07-29","close":271.4384},{"date":"2025-07-30","close":270.2988},{"date":"2025-07-31","close":272.1816},{"date":"2025-08-01","close":272.4491},{"date":"2025-08-04","close":279.2965},{"date":"2025-08-05","close":280.6046},{"date":"2025-08-06","close":279.0389},{"date":"2025-08-07","close":279.5443},{"date":"2025-08-08","close":283.9242},{"date":"2025-08-11","close":282.6558},{"date":"2025-08-12","close":289.2456},{"date":"2025-08-13","close":292.9616},{"date":"2025-08-14","close":290.9302},{"date":"2025-08-15","close":289.4611},{"date":"2025-08-18","close":287.734},{"date":"2025-08-19","close":290.6721},{"date":"2025-08-20","close":284.1606},{"date":"2025-08-21","close":286.1458},{"date":"2025-08-22","close":290.2353},{"date":"2025-08-25","close":288.1509},{"date":"2025-08-26","close":289.0442},{"date":"2025-08-27","close":288.9946},{"date":"2025-08-28","close":289.0045},{"date":"2025-08-29","close":289.0045},{"date":"2025-09-02","close":290.3247},{"date":"2025-09-03","close":285.9175},{"date":"2025-09-04","close":290.1659},{"date":"2025-09-05","close":292.6275},{"date":"2025-09-08","close":296.6971},{"date":"2025-09-09","close":290.275},{"date":"2025-09-10","close":292.2503},{"date":"2025-09-11","close":299.4169},{"date":"2025-09-12","close":292.7565},{"date":"2025-09-15","close":291.8533},{"date":"2025-09-16","close":289.7986},{"date":"2025-09-17","close":290.0865},{"date":"2025-09-18","close":296.3696},{"date":"2025-09-19","close":295.5854},{"date":"2025-09-22","close":296.6773},{"date":"2025-09-23","close":295.3869},{"date":"2025-09-24","close":291.6349},{"date":"2025-09-25","close":292.5779},{"date":"2025-09-26","close":297.0743},{"date":"2025-09-29","close":300.7767},{"date":"2025-09-30","close":305.3427},{"date":"2025-10-01","close":299.4069},{"date":"2025-10-02","close":301.1241},{"date":"2025-10-03","close":302.4443},{"date":"2025-10-06","close":302.4145},{"date":"2025-10-07","close":298.6724},{"date":"2025-10-08","close":302.1763},{"date":"2025-10-09","close":300.6576},{"date":"2025-10-10","close":299.1985},{"date":"2025-10-13","close":300.5087},{"date":"2025-10-14","close":306.7819},{"date":"2025-10-15","close":300.8561},{"date":"2025-10-16","close":294.037},{"date":"2025-10-17","close":293.1635},{"date":"2025-10-20","close":293.2826},{"date":"2025-10-21","close":295.3671},{"date":"2025-10-22","close":291.4959},{"date":"2025-10-23","close":289.8979},{"date":"2025-10-24","close":290.5728},{"date":"2025-10-27","close":289.8482},{"date":"2025-10-28","close":290.4239},{"date":"2025-10-29","close":292.7863},{"date":"2025-10-30","close":287.8531},{"date":"2025-10-31","close":287.3568},{"date":"2025-11-03","close":286.4138},{"date":"2025-11-04","close":290.0964},{"date":"2025-11-05","close":282.9894},{"date":"2025-11-06","close":284.1805},{"date":"2025-11-07","close":285.1731},{"date":"2025-11-10","close":291.1585},{"date":"2025-11-11","close":293.4055},{"date":"2025-11-12","close":293.3955},{"date":"2025-11-13","close":282.4587},{"date":"2025-11-14","close":278.9689},{"date":"2025-11-17","close":278.4717},{"date":"2025-11-18","close":280.2514},{"date":"2025-11-19","close":282.5979},{"date":"2025-11-20","close":284.3279},{"date":"2025-11-21","close":286.1772},{"date":"2025-11-24","close":285.5409},{"date":"2025-11-25","close":291.0391},{"date":"2025-11-26","close":293.3856},{"date":"2025-11-28","close":295.5332},{"date":"2025-12-01","close":290.1741},{"date":"2025-12-02","close":288.1757},{"date":"2025-12-03","close":290.9099},{"date":"2025-12-04","close":291.9638},{"date":"2025-12-05","close":293.1768},{"date":"2025-12-08","close":294.0816},{"date":"2025-12-09","close":289.3688},{"date":"2025-12-10","close":295.0659},{"date":"2025-12-11","close":297.5515},{"date":"2025-12-12","close":294.2407},{"date":"2025-12-15","close":294.9764},{"date":"2025-12-16","close":290.3332},{"date":"2025-12-17","close":283.7711},{"date":"2025-12-18","close":286.6843},{"date":"2025-12-19","close":290.194},{"date":"2025-12-22","close":290.204},{"date":"2025-12-23","close":291.1585},{"date":"2025-12-24","close":291.9539},{"date":"2025-12-26","close":292.5106},{"date":"2025-12-29","close":290.3432},{"date":"2025-12-30","close":287.2212},{"date":"2025-12-31","close":283.5822},{"date":"2026-01-02","close":290.9695},{"date":"2026-01-05","close":294.9665},{"date":"2026-01-06","close":298.1282},{"date":"2026-01-07","close":290.4426},{"date":"2026-01-08","close":297.4123},{"date":"2026-01-09","close":309.8306},{"date":"2026-01-12","close":307.8421},{"date":"2026-01-13","close":309.2539},{"date":"2026-01-14","close":296.7661},{"date":"2026-01-15","close":299.9775},{"date":"2026-01-16","close":304.2131},{"date":"2026-01-20","close":294.4494},{"date":"2026-01-21","close":297.293},{"date":"2026-01-22","close":301.5286},{"date":"2026-01-23","close":298.3469},{"date":"2026-01-26","close":298.675},{"date":"2026-01-27","close":296.955},{"date":"2026-01-28","close":298.0089},{"date":"2026-01-29","close":297.7504},{"date":"2026-01-30","close":298.8142},{"date":"2026-02-02","close":304.1633},{"date":"2026-02-03","close":309.2241},{"date":"2026-02-04","close":309.7014},{"date":"2026-02-05","close":308.9756},{"date":"2026-02-06","close":321.8611},{"date":"2026-02-09","close":325.4405},{"date":"2026-02-10","close":328.473},{"date":"2026-02-11","close":317.9438},{"date":"2026-02-12","close":320.0715},{"date":"2026-02-13","close":325.7686},{"date":"2026-02-17","close":300.4846},{"date":"2026-02-18","close":297.641},{"date":"2026-02-19","close":301.111},{"date":"2026-02-20","close":303.537},{"date":"2026-02-23","close":309.0054},{"date":"2026-02-24","close":316.0646},{"date":"2026-02-25","close":303.7756},{"date":"2026-02-26","close":307.2157},{"date":"2026-02-27","close":308.2199},{"date":"2026-03-02","close":304.4417},{"date":"2026-03-03","close":298.2773},{"date":"2026-03-04","close":294.2804},{"date":"2026-03-05","close":285.5807},{"date":"2026-03-06","close":273.411},{"date":"2026-03-09","close":273.2718},{"date":"2026-03-10","close":270.9507},{"date":"2026-03-11","close":265.5716},{"date":"2026-03-12","close":262.7923},{"date":"2026-03-13","close":264.3961},{"date":"2026-03-16","close":264.9241},{"date":"2026-03-17","close":264.436},{"date":"2026-03-18","close":256.8653},{"date":"2026-03-19","close":256.0285},{"date":"2026-03-20","close":257.4032},{"date":"2026-03-23","close":262.7326},{"date":"2026-03-24","close":265.6712},{"date":"2026-03-25","close":268.4903},{"date":"2026-03-26","close":265.5118},{"date":"2026-03-27","close":260.4514},{"date":"2026-03-30","close":265.9103},{"date":"2026-03-31","close":271.2496},{"date":"2026-04-01","close":279.0494},{"date":"2026-04-02","close":278.8003},{"date":"2026-04-06","close":280.5436},{"date":"2026-04-07","close":276.7782},{"date":"2026-04-08","close":291.4514},{"date":"2026-04-09","close":291.8897},{"date":"2026-04-10","close":294.3402},{"date":"2026-04-13","close":296.0037},{"date":"2026-04-14","close":295.7148},{"date":"2026-04-15","close":290.1265},{"date":"2026-04-16","close":284.6776},{"date":"2026-04-17","close":290.5847},{"date":"2026-04-20","close":293.6329},{"date":"2026-04-21","close":289.5985},{"date":"2026-04-22","close":288.9909},{"date":"2026-04-23","close":291.5809},{"date":"2026-04-24","close":290.9433},{"date":"2026-04-27","close":290.1962},{"date":"2026-04-28","close":290.3357},{"date":"2026-04-29","close":294.9379},{"date":"2026-04-30","close":300.576},{"date":"2026-05-01","close":296.1731},{"date":"2026-05-04","close":286.6101},{"date":"2026-05-05","close":290.3855},{"date":"2026-05-06","close":294.5792},{"date":"2026-05-07","close":287.8154},{"date":"2026-05-08","close":282.6255},{"date":"2026-05-11","close":281.6095},{"date":"2026-05-12","close":278.2525},{"date":"2026-05-13","close":273.4809},{"date":"2026-05-14","close":274.0288},{"date":"2026-05-15","close":266.7968},{"date":"2026-05-18","close":265.3026},{"date":"2026-05-19","close":258.4591},{"date":"2026-05-20","close":262.2445},{"date":"2026-05-21","close":261.069},{"date":"2026-05-22","close":260.1625},{"date":"2026-05-26","close":268.437},{"date":"2026-05-27","close":275.1345},{"date":"2026-05-28","close":276.2324},{"date":"2026-05-29","close":282.3909},{"date":"2026-06-01","close":281.0334},{"date":"2026-06-02","close":281.3129},{"date":"2026-06-03","close":284.7664},{"date":"2026-06-04","close":282.5306},{"date":"2026-06-05","close":280.8538},{"date":"2026-06-08","close":269.4751},{"date":"2026-06-09","close":278.4782},{"date":"2026-06-10","close":272.16},{"date":"2026-06-11","close":279.666},{"date":"2026-06-12","close":285.9342},{"date":"2026-06-15","close":292.442},{"date":"2026-06-16","close":300.2674},{"date":"2026-06-17","close":294.2686},{"date":"2026-06-18","close":302.2736},{"date":"2026-06-22","close":303.8207},{"date":"2026-06-23","close":298.5306},{"date":"2026-06-24","close":306.7153},{"date":"2026-06-25","close":312.3847},{"date":"2026-06-26","close":310.7677},{"date":"2026-06-29","close":303.2518},{"date":"2026-06-30","close":294.4583},{"date":"2026-07-01","close":294.4782},{"date":"2026-07-02","close":302.623},{"date":"2026-07-06","close":304.2699},{"date":"2026-07-07","close":299.3391},{"date":"2026-07-08","close":286.054},{"date":"2026-07-09","close":288.19},{"date":"2026-07-10","close":294.6978},{"date":"2026-07-13","close":292.2324},{"date":"2026-07-14","close":291.3441},{"date":"2026-07-15","close":288.5693},{"date":"2026-07-16","close":292.9211},{"date":"2026-07-17","close":287.7908},{"date":"2026-07-20","close":280.0952},{"date":"2026-07-21","close":276.2324},{"date":"2026-07-22","close":277.3104},{"date":"2026-07-23","close":274.4158},{"date":"2026-07-24","close":279.1769},{"date":"2026-07-27","close":283.9579},{"date":"2026-07-28","close":287.8806},{"date":"2026-07-29","close":283.389},{"date":"2026-07-30","close":270.7327},{"date":"2026-07-31","close":268.0677},{"date":"2026-08-03","close":283.0596},{"date":"2026-08-04","close":284.5668},{"date":"2026-08-05","close":286.2337},{"date":"2026-08-06","close":281.1033},{"date":"2026-08-07","close":284.1576},{"date":"2026-08-10","close":284.8063},{"date":"2026-08-11","close":287.2518},{"date":"2026-08-12","close":279.8556},{"date":"2026-08-13","close":277.52},{"date":"2026-08-14","close":282.0},{"date":"2026-08-17","close":278.15},{"date":"2026-08-18","close":271.65},{"date":"2026-08-19","close":276.3},{"date":"2026-08-20","close":270.67},{"date":"2026-08-21","close":276.04},{"date":"2026-08-24","close":275.94},{"date":"2026-08-25","close":274.09},{"date":"2026-08-26","close":273.74},{"date":"2026-08-27","close":273.85},{"date":"2026-08-28","close":274.51},{"date":"2026-08-31","close":269.58},{"date":"2026-09-01","close":259.69},{"date":"2026-09-02","close":263.93},{"date":"2026-09-03","close":260.23},{"date":"2026-09-04","close":262.63},{"date":"2026-09-08","close":258.3},{"date":"2026-09-09","close":249.89},{"date":"2026-09-10","close":250.6},{"date":"2026-09-11","close":252.74},{"date":"2026-09-14","close":250.54},{"date":"2026-09-15","close":249.2},{"date":"2026-09-16","close":244.3},{"date":"2026-09-17","close":244.5},{"date":"2026-09-18","close":240.83},{"date":"2026-09-21","close":246.2},{"date":"2026-09-22","close":247.87},{"date":"2026-09-23","close":244.4},{"date":"2026-09-24","close":241.7},{"date":"2026-09-25","close":245.0},{"date":"2026-09-28","close":246.15},{"date":"2026-09-29","close":242.75},{"date":"2026-09-30","close":244.63},{"date":"2026-10-01","close":243.98},{"date":"2026-10-02","close":243.06},{"date":"2026-10-05","close":245.57},{"date":"2026-10-06","close":248.85},{"date":"2026-10-07","close":244.13},{"date":"2026-10-08","close":246.26},{"date":"2026-10-09","close":244.58},{"date":"2026-10-12","close":245.15},{"date":"2026-10-13","close":243.54},{"date":"2026-10-14","close":241.77},{"date":"2026-10-15","close":252.4},{"date":"2026-10-16","close":257.63},{"date":"2026-10-19","close":257.45},{"date":"2026-10-20","close":261.92},{"date":"2026-10-21","close":264.64},{"date":"2026-10-22","close":268.79}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":268.72,"low_30d":237.03,"support":240.24,"high_30d":269.14,"change_1d":1.5,"change_7d":4.3,"change_30d":6.4,"resistance":265.93,"position_in_range":99.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":4.5,"per":32.55,"quarter":"2024-Q2"},{"pbr":4.44,"per":33.09,"quarter":"2024-Q3"},{"pbr":4.43,"per":32.73,"quarter":"2024-Q4"},{"pbr":4.02,"per":29.17,"quarter":"2025-Q1"},{"pbr":4.36,"per":33.03,"quarter":"2025-Q2"},{"pbr":4.95,"per":36.09,"quarter":"2025-Q3"},{"pbr":4.71,"per":35.49,"quarter":"2025-Q4"},{"pbr":4.54,"per":32.52,"quarter":"2026-Q1"},{"pbr":4.92,"per":34.72,"quarter":"2026-Q2"},{"pbr":4.16,"per":31.69,"quarter":"현재"}],"timeline":[{"close":245.009,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":247.2021,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":254.3472,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":231.1982,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":258.9373,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":305.3427,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":283.5822,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":271.2496,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":294.4583,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":4.54,"pbr_5y_low":4.02,"per_5y_avg":33.27,"per_5y_low":29.17,"current_pbr":4.16,"current_per":31.69,"pbr_5y_high":4.95,"per_5y_high":36.09,"pbr_5y_median":4.5,"per_5y_median":33.03,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":11.1,"per_percentile":11.1,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 23% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 78 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"BUILDING MATERIALS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +22.8%"},"momentum":{"grade":"C","reason":"RSI 78"},"valuation":{"grade":"C","reason":"PER 31.7x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.8%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.97,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.82,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":12.1,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.58,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":true,"unit":"","value":0.47,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":29.01,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":19.92,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":13.82,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":4.5,"per":32.55,"close":245.009,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":4.44,"per":33.09,"close":247.2021,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":4.43,"per":32.73,"close":254.3472,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":4.02,"per":29.17,"close":231.1982,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":4.36,"per":33.03,"close":258.9373,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":4.95,"per":36.09,"close":305.3427,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":4.71,"per":35.49,"close":283.5822,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":4.54,"per":32.52,"close":271.2496,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":4.92,"per":34.72,"close":294.4583,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"31.7배"},{"label":"PBR","value":"4.2배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"3.8%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":2.59,"pbr":4.543,"per":33.05,"roa":0.019669140007298382,"roe":0.038205724951858894,"revenue":2155800000.0,"market_cap":38031536000.0,"net_income":323400000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.290147509045366,"total_assets":16442000000.0,"total_equity":8464700000.0,"profit_margin":0.15001391594767605,"dividend_yield":0.67,"fiscal_quarter":"Q2","operating_income":425300000.0,"operating_margin":0.1972817515539475},{"eps":1.35,"pbr":4.543,"per":35.69,"roa":0.0099262875684494,"roe":0.019582786082565144,"revenue":1755900000.0,"market_cap":38031536000.0,"net_income":165500000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.24073124893217154,"total_assets":16672900000.0,"total_equity":8451299999.0,"profit_margin":0.09425365909220343,"dividend_yield":0.66,"fiscal_quarter":"Q1","operating_income":295600000.0,"operating_margin":0.16834671678341592},{"eps":1.7,"pbr":null,"per":null,"roa":0.015089458935115327,"roe":0.02955977055987613,"revenue":1913000000.0,"market_cap":null,"net_income":252000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.2545739675901725,"total_assets":16700400000.0,"total_equity":8525100000.0,"profit_margin":0.13173026659696813,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":351000000.0,"operating_margin":0.18348144276006273},{"eps":2.84,"pbr":null,"per":null,"roa":0.022334128456577437,"roe":0.04341553891598544,"revenue":2282800000.0,"market_cap":null,"net_income":379200000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.3016032942001051,"total_assets":16978500000.0,"total_equity":8734200000.0,"profit_margin":0.16611179253548275,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":543300000.0,"operating_margin":0.23799719642544243},{"eps":2.45,"pbr":null,"per":null,"roa":0.018904605088749728,"roe":0.038171026180875235,"revenue":2102400000.0,"market_cap":null,"net_income":320900000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.2973744292237443,"total_assets":16974700000.0,"total_equity":8406900000.0,"profit_margin":0.15263508371385084,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":471000000.0,"operating_margin":0.2240296803652968},{"eps":1.0,"pbr":null,"per":null,"roa":0.007712974431699188,"roe":0.015846866893694446,"revenue":1634600000.0,"market_cap":null,"net_income":128900000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.2234797503976508,"total_assets":16712100000.0,"total_equity":8134100000.0,"profit_margin":0.07885721277376728,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":226400000.0,"operating_margin":0.1385048329866634},{"eps":2.17,"pbr":null,"per":null,"roa":0.017170618773677565,"roe":0.03617618801271155,"revenue":1853700000.0,"market_cap":null,"net_income":293700000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.28979878081674487,"total_assets":17104800000.0,"total_equity":8118600000.0,"profit_margin":0.15843987700275125,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":401000000.0,"operating_margin":0.2163241085396774},{"eps":2.22,"pbr":null,"per":null,"roa":0.014464983730377162,"roe":0.026382005337399924,"revenue":2003900000.0,"market_cap":null,"net_income":207600000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.2820500024951345,"total_assets":14351900000.0,"total_equity":7869000000.0,"profit_margin":0.1035979839313339,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":337100000.0,"operating_margin":0.16822196716403015},{"eps":2.5348437149632876,"pbr":null,"per":null,"roa":0.02166511915815537,"roe":0.03997248647035158,"revenue":2014400000.0,"market_cap":null,"net_income":308000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.29398332009531375,"total_assets":14216400000.0,"total_equity":7705300000.0,"profit_margin":0.1528991262907069,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":453600000.0,"operating_margin":0.22517871326449562},{"eps":0.8452222387231482,"pbr":null,"per":null,"roa":0.007382699897202913,"roe":0.01370813812250564,"revenue":1545700000.0,"market_cap":null,"net_income":102700000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.1972569062560652,"total_assets":13910900000.0,"total_equity":7491900000.0,"profit_margin":0.06644238856181665,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":172900000.0,"operating_margin":0.1118587047939445},{"eps":1.8715047428008167,"pbr":null,"per":null,"roa":0.01563348618492063,"roe":0.030387257129112437,"revenue":1834300000.0,"market_cap":null,"net_income":227400000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.2574279016518563,"total_assets":14545700000.0,"total_equity":7483400000.0,"profit_margin":0.1239709971106144,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":370100000.0,"operating_margin":0.20176634138363408},{"eps":2.27559833502386,"pbr":null,"per":null,"roa":0.018911801921958894,"roe":0.03716098164126549,"revenue":2185800000.0,"market_cap":null,"net_income":276500000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.2703815536645622,"total_assets":14620500000.0,"total_equity":7440600000.0,"profit_margin":0.1264983072559246,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":418900000.0,"operating_margin":0.19164607923872268}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":7.5272,"per":32.55,"date":"2024-06","close":245.01,"source":"reported"},{"eps":7.5272,"per":35.93,"date":"2024-07","close":270.46,"source":"reported"},{"eps":7.5272,"per":32.16,"date":"2024-08","close":242.05,"source":"reported"},{"eps":7.4716,"per":33.09,"date":"2024-09","close":247.2,"source":"reported"},{"eps":7.4716,"per":36.19,"date":"2024-10","close":270.4,"source":"reported"},{"eps":7.4716,"per":38.13,"date":"2024-11","close":284.9,"source":"reported"},{"eps":7.7701,"per":32.73,"date":"2024-12","close":254.35,"source":"reported"},{"eps":7.7701,"per":34.89,"date":"2025-01","close":271.08,"source":"reported"},{"eps":7.7701,"per":31.47,"date":"2025-02","close":244.54,"source":"reported"},{"eps":7.9248,"per":29.17,"date":"2025-03","close":231.2,"source":"reported"},{"eps":7.9248,"per":32.8,"date":"2025-04","close":259.97,"source":"reported"},{"eps":7.9248,"per":33.21,"date":"2025-05","close":263.16,"source":"reported"},{"eps":7.84,"per":33.03,"date":"2025-06","close":258.94,"source":"reported"},{"eps":7.84,"per":34.72,"date":"2025-07","close":272.18,"source":"reported"},{"eps":7.84,"per":36.86,"date":"2025-08","close":289.0,"source":"reported"},{"eps":8.46,"per":36.09,"date":"2025-09","close":305.34,"source":"reported"},{"eps":8.46,"per":33.97,"date":"2025-10","close":287.36,"source":"reported"},{"eps":8.46,"per":34.93,"date":"2025-11","close":295.53,"source":"reported"},{"eps":7.99,"per":35.49,"date":"2025-12","close":283.58,"source":"reported"},{"eps":7.99,"per":37.4,"date":"2026-01","close":298.81,"source":"reported"},{"eps":7.99,"per":38.58,"date":"2026-02","close":308.22,"source":"reported"},{"eps":8.34,"per":32.52,"date":"2026-03","close":271.25,"source":"reported"},{"eps":8.34,"per":36.04,"date":"2026-04","close":300.58,"source":"reported"},{"eps":8.34,"per":33.86,"date":"2026-05","close":282.39,"source":"reported"},{"eps":8.48,"per":34.72,"date":"2026-06","close":294.46,"source":"reported"},{"eps":8.48,"per":31.61,"date":"2026-07","close":268.07,"source":"reported"},{"eps":8.48,"per":31.79,"date":"2026-08","close":269.58,"source":"reported"},{"eps":8.48,"per":28.85,"date":"2026-09","close":244.63,"source":"reported"},{"eps":8.48,"per":31.7,"date":"2026-10","close":268.79,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":33.95,"std":2.38,"count":29,"current":31.7,"lower_1sd":31.56,"upper_1sd":36.33},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"Vulcan Materials Company","phase":"above-fold","symbol_resolved":true}